Indicators

(NY: BBEM )

56.51 -0.10 (-0.18%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	49.01	49.01	48.81	48.85	111,767	+0.12(+0.24%)
Feb 28, 2024	48.72	48.73	48.72	48.73	280	-0.62(-1.26%)
Feb 27, 2024	49.35	49.35	49.35	49.35	23	+0.15(+0.30%)
Feb 26, 2024	49.14	49.21	49.14	49.21	639	-0.22(-0.44%)
Feb 23, 2024	49.38	49.46	49.34	49.42	7,399	-0.09(-0.19%)
Feb 22, 2024	49.51	49.51	49.51	49.51	6	+0.49(+1.00%)
Feb 21, 2024	49.05	49.05	49.03	49.03	743	+0.07(+0.15%)
Feb 20, 2024	48.95	48.95	48.95	48.95	14	+0.11(+0.23%)
Feb 16, 2024	48.84	48.84	48.84	48.84	101	+0.13(+0.27%)
Feb 15, 2024	48.68	48.71	48.64	48.71	2,347	+0.17(+0.35%)
Feb 14, 2024	48.54	48.54	48.54	48.54	142	+0.73(+1.53%)
Feb 13, 2024	47.96	47.96	47.63	47.81	4,465	-0.82(-1.69%)
Feb 12, 2024	48.74	48.80	48.59	48.63	7,576	+0.25(+0.51%)
Feb 09, 2024	48.07	48.40	48.07	48.38	5,383	+0.20(+0.42%)
Feb 08, 2024	48.18	48.18	48.18	48.18	527	-0.30(-0.62%)
Feb 07, 2024	48.48	48.48	48.48	48.48	27	+0.07(+0.14%)
Feb 06, 2024	48.34	48.41	48.34	48.41	202,293	+0.88(+1.85%)
Feb 05, 2024	47.49	47.53	47.49	47.53	149,719	+0.22(+0.46%)
Feb 02, 2024	47.34	47.34	47.31	47.31	501	-0.13(-0.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.