Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bakkt Hldgs Inc (NY: BKKT )

0.3997 +0.0310 (+8.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.4776 0.4684 0.4684 0.4598 9,524,452 -0.02(-3.52%)
Mar 27, 2024 0.4700 0.4900 0.4400 0.4766 10,159,229 +0.03(+5.79%)
Mar 26, 2024 0.5400 0.5381 0.4500 0.4505 15,332,240 -0.11(-19.88%)
Mar 25, 2024 0.5590 0.5980 0.5118 0.5623 16,231,222 +0.02(+4.44%)
Mar 22, 2024 0.5630 0.5630 0.5150 0.5384 8,210,186 -0.01(-2.64%)
Mar 21, 2024 0.5450 0.6300 0.5431 0.5530 10,235,021 +0.01(+1.86%)
Mar 20, 2024 0.5100 0.5498 0.4913 0.5429 4,567,123 +0.02(+4.40%)
Mar 19, 2024 0.5200 0.5309 0.4943 0.5200 4,151,099 +0.00(+0.85%)
Mar 18, 2024 0.5900 0.5920 0.5156 0.5156 4,584,132 -0.07(-11.62%)
Mar 15, 2024 0.5201 0.5969 0.5200 0.5834 9,928,384 +0.05(+9.07%)
Mar 14, 2024 0.5800 0.5901 0.5034 0.5349 6,794,313 -0.06(-10.52%)
Mar 13, 2024 0.5800 0.6106 0.5845 0.5978 2,723,676 +0.02(+2.80%)
Mar 12, 2024 0.6100 0.6100 0.5800 0.5815 2,686,369 -0.02(-3.63%)
Mar 11, 2024 0.6100 0.6193 0.5880 0.6034 5,127,049 +0.01(+1.24%)
Mar 08, 2024 0.6082 0.6173 0.5834 0.5960 5,527,239 -0.00(-0.20%)
Mar 07, 2024 0.6632 0.6648 0.5802 0.5972 9,736,502 -0.05(-8.31%)
Mar 06, 2024 0.6200 0.6600 0.6000 0.6513 9,556,562 +0.04(+7.16%)
Mar 05, 2024 0.6300 0.6398 0.5850 0.6078 6,239,877 -0.01(-2.28%)
Mar 04, 2024 0.6300 0.6300 0.5700 0.6220 16,582,023 +0.04(+7.24%)
Mar 01, 2024 0.6676 0.6678 0.5610 0.5800 16,326,939 +0.00(+0.00%)
Feb 29, 2024 0.9000 0.9000 0.5799 0.5800 38,661,128 -0.44(-43.14%)
Feb 28, 2024 0.9926 1.050 0.9502 1.020 4,584,297 +0.06(+6.69%)
Feb 27, 2024 1.000 1.010 0.9375 0.9560 2,392,750 -0.00(-0.16%)
Feb 26, 2024 0.8984 0.9750 0.8806 0.9575 3,334,339 +0.08(+8.73%)
Feb 23, 2024 0.8871 0.9294 0.8400 0.8806 2,663,799 -0.01(-0.82%)
Feb 22, 2024 0.9200 0.9449 0.8584 0.8879 2,026,925 +0.02(+1.77%)
Feb 21, 2024 0.9396 0.9396 0.8653 0.8725 2,160,551 -0.06(-6.32%)
Feb 20, 2024 0.9530 0.9601 0.9101 0.9314 2,483,169 -0.04(-4.49%)
Feb 16, 2024 0.9900 1.010 0.9475 0.9752 2,437,481 -0.00(-0.49%)
Feb 15, 2024 1.020 1.070 0.9232 0.9800 4,726,456 -0.05(-4.85%)
Feb 14, 2024 1.010 1.060 0.9800 1.030 2,992,953 +0.07(+7.82%)
Feb 13, 2024 0.9700 1.010 0.9500 0.9553 4,586,751 -0.06(-6.34%)
Feb 12, 2024 1.090 1.120 0.9701 1.020 7,318,885 -0.04(-3.77%)
Feb 09, 2024 0.9500 1.060 0.8662 1.060 12,038,445 +0.19(+22.47%)
Feb 08, 2024 1.040 1.050 0.7810 0.8655 28,706,844 -0.58(-40.31%)
Feb 07, 2024 1.420 1.470 1.390 1.450 1,214,239 +0.02(+1.40%)
Feb 06, 2024 1.300 1.450 1.300 1.430 1,363,610 +0.14(+10.85%)
Feb 05, 2024 1.360 1.370 1.280 1.290 1,271,516 -0.08(-5.84%)
Feb 02, 2024 1.410 1.445 1.360 1.370 1,489,539 -0.05(-3.52%)
Feb 01, 2024 1.380 1.450 1.380 1.420 1,210,440 +0.05(+3.65%)
Jan 31, 2024 1.480 1.510 1.360 1.370 3,072,238 -0.15(-9.87%)
Jan 30, 2024 1.570 1.590 1.490 1.520 1,928,946 -0.02(-1.30%)
Jan 29, 2024 1.430 1.560 1.390 1.540 2,712,311 +0.14(+10.00%)
Jan 26, 2024 1.300 1.450 1.290 1.400 4,031,821 +0.14(+11.11%)
Jan 25, 2024 1.290 1.300 1.250 1.260 1,757,375 -0.01(-0.79%)
Jan 24, 2024 1.390 1.420 1.260 1.270 2,408,558 -0.10(-7.30%)
Jan 23, 2024 1.410 1.460 1.350 1.370 1,781,167 -0.07(-4.86%)
Jan 22, 2024 1.370 1.510 1.355 1.440 1,888,427 +0.05(+3.60%)
Jan 19, 2024 1.370 1.425 1.300 1.390 3,104,349 +0.03(+2.21%)
Jan 18, 2024 1.370 1.480 1.330 1.360 2,788,467 -0.05(-3.55%)
Jan 17, 2024 1.420 1.460 1.380 1.410 3,331,647 -0.05(-3.42%)
Jan 16, 2024 1.550 1.580 1.460 1.460 3,282,692 -0.15(-9.32%)
Jan 12, 2024 1.660 1.690 1.570 1.610 3,791,068 -0.04(-2.42%)
Jan 11, 2024 1.970 1.980 1.630 1.650 7,681,128 -0.19(-10.33%)
Jan 10, 2024 1.810 1.940 1.750 1.840 3,363,616 -0.01(-0.54%)
Jan 09, 2024 1.980 2.060 1.840 1.850 3,935,402 -0.15(-7.50%)
Jan 08, 2024 1.880 2.070 1.800 2.000 4,588,846 +0.16(+8.70%)
Jan 05, 2024 1.860 1.870 1.710 1.840 4,226,793 -0.06(-3.16%)
Jan 04, 2024 1.920 1.957 1.855 1.900 3,866,148 +0.00(+0.00%)
Jan 03, 2024 1.870 2.039 1.860 1.900 5,356,196 -0.22(-10.38%)
Jan 02, 2024 2.330 2.380 2.065 2.120 7,305,881 -0.11(-4.93%)
Dec 29, 2023 2.430 2.750 2.200 2.230 14,503,217 -0.06(-2.62%)
Dec 28, 2023 2.360 2.380 2.110 2.290 11,042,963 -0.07(-2.97%)
Dec 27, 2023 1.870 2.490 1.850 2.360 26,144,440 +0.56(+31.11%)
Dec 26, 2023 1.860 1.870 1.780 1.800 2,192,381 -0.05(-2.70%)
Dec 22, 2023 1.840 1.907 1.797 1.850 3,413,942 +0.01(+0.54%)
Dec 21, 2023 1.920 1.970 1.770 1.840 3,482,449 +0.00(+0.00%)
Dec 20, 2023 2.110 2.180 1.820 1.840 6,222,476 -0.15(-7.54%)
Dec 19, 2023 1.960 2.070 1.930 1.990 2,975,446 +0.04(+2.05%)
Dec 18, 2023 1.760 2.078 1.750 1.950 4,363,557 +0.06(+3.17%)
Dec 15, 2023 1.780 1.890 1.725 1.890 4,289,760 +0.14(+8.00%)
Dec 14, 2023 1.850 1.920 1.690 1.750 3,103,005 -0.07(-3.85%)
Dec 13, 2023 1.710 1.850 1.640 1.820 3,270,045 +0.10(+5.81%)
Dec 12, 2023 1.630 1.780 1.600 1.720 2,038,819 +0.14(+8.86%)
Dec 11, 2023 1.670 1.670 1.510 1.580 2,611,156 -0.19(-10.73%)
Dec 08, 2023 1.800 1.830 1.700 1.770 3,265,529 -0.01(-0.56%)
Dec 07, 2023 1.890 1.905 1.760 1.780 3,099,120 -0.20(-10.10%)
Dec 06, 2023 1.910 2.170 1.900 1.980 4,867,074 +0.09(+4.76%)
Dec 05, 2023 1.970 2.100 1.860 1.890 5,374,660 -0.10(-5.03%)
Dec 04, 2023 2.040 2.140 1.800 1.990 8,627,530 +0.11(+5.85%)
Dec 01, 2023 1.540 1.910 1.530 1.880 4,897,816 +0.38(+25.33%)
Nov 30, 2023 1.690 1.690 1.420 1.500 3,920,132 -0.16(-9.64%)
Nov 29, 2023 1.790 1.830 1.620 1.660 3,339,370 -0.10(-5.68%)
Nov 28, 2023 1.810 1.850 1.710 1.760 3,360,963 -0.04(-2.22%)
Nov 27, 2023 1.840 2.000 1.760 1.800 5,070,885 -0.08(-4.26%)
Nov 24, 2023 1.580 1.970 1.520 1.880 4,602,570 +0.32(+20.51%)
Nov 22, 2023 1.660 1.730 1.510 1.560 3,132,860 -0.07(-4.29%)
Nov 21, 2023 1.360 1.710 1.250 1.630 6,075,516 +0.26(+18.98%)
Nov 20, 2023 1.340 1.680 1.335 1.370 6,814,236 +0.10(+7.87%)
Nov 17, 2023 1.190 1.280 1.030 1.270 2,950,330 +0.07(+5.83%)
Nov 16, 2023 1.150 1.250 1.101 1.200 3,359,356 +0.03(+2.56%)
Nov 15, 2023 1.000 1.200 1.000 1.170 3,521,425 +0.18(+18.76%)
Nov 14, 2023 0.7800 1.010 0.7607 0.9852 4,362,708 +0.27(+36.83%)
Nov 13, 2023 0.8300 0.8300 0.7150 0.7200 2,414,457 -0.08(-9.54%)
Nov 10, 2023 0.7087 0.8677 0.6800 0.7959 4,995,690 +0.11(+15.85%)
Nov 09, 2023 0.7301 0.7816 0.6450 0.6870 3,458,170 +0.05(+7.13%)
Nov 08, 2023 0.9100 0.9103 0.6411 0.6413 4,318,744 -0.26(-28.95%)
Nov 07, 2023 0.9254 0.9479 0.8974 0.9026 1,023,316 -0.01(-0.98%)
Nov 06, 2023 0.9800 0.9897 0.9100 0.9115 670,921 -0.06(-6.03%)
Nov 03, 2023 0.9400 0.9700 0.9300 0.9700 853,237 +0.03(+3.17%)
Nov 02, 2023 0.9700 0.9870 0.9146 0.9402 1,194,760 +0.00(+0.02%)
Nov 01, 2023 1.020 1.020 0.9366 0.9400 790,221 -0.07(-6.93%)
Oct 31, 2023 0.9800 1.020 0.9800 1.010 704,389 +0.03(+2.72%)
Oct 30, 2023 0.9672 0.9985 0.9600 0.9833 811,090 +0.04(+4.61%)
Oct 27, 2023 1.000 1.019 0.9400 0.9400 1,015,133 -0.05(-5.24%)
Oct 26, 2023 1.010 1.040 0.9900 0.9920 967,426 -0.03(-2.75%)
Oct 25, 2023 1.050 1.060 1.010 1.020 1,433,551 -0.02(-1.92%)
Oct 24, 2023 1.130 1.130 1.039 1.040 2,958,074 +0.00(+0.00%)
Oct 23, 2023 1.090 1.090 1.030 1.040 2,607,916 -0.02(-1.89%)
Oct 20, 2023 1.080 1.120 1.060 1.060 809,611 -0.01(-0.93%)
Oct 19, 2023 1.090 1.110 1.070 1.070 430,407 -0.01(-0.93%)
Oct 18, 2023 1.120 1.130 1.080 1.080 509,788 -0.06(-5.26%)
Oct 17, 2023 1.100 1.150 1.100 1.140 432,154 +0.04(+3.64%)
Oct 16, 2023 1.110 1.180 1.100 1.100 1,842,374 +0.02(+1.85%)
Oct 13, 2023 1.110 1.120 1.070 1.080 496,112 -0.01(-0.92%)
Oct 12, 2023 1.150 1.150 1.090 1.090 649,689 -0.06(-5.22%)
Oct 11, 2023 1.180 1.190 1.150 1.150 385,217 -0.02(-1.71%)
Oct 10, 2023 1.160 1.180 1.140 1.170 369,265 +0.03(+2.63%)
Oct 09, 2023 1.120 1.150 1.110 1.140 259,014 -0.02(-1.72%)
Oct 06, 2023 1.120 1.170 1.100 1.160 383,191 +0.03(+2.65%)
Oct 05, 2023 1.130 1.160 1.115 1.130 593,100 +0.00(+0.00%)
Oct 04, 2023 1.120 1.150 1.050 1.130 1,364,064 +0.03(+2.73%)
Oct 03, 2023 1.140 1.150 1.100 1.100 677,633 -0.03(-2.65%)
Oct 02, 2023 1.180 1.220 1.120 1.130 1,275,043 -0.04(-3.42%)
Sep 29, 2023 1.240 1.250 1.150 1.170 1,097,812 -0.05(-4.10%)
Sep 28, 2023 1.190 1.320 1.160 1.220 2,027,419 +0.03(+2.52%)
Sep 27, 2023 1.170 1.210 1.160 1.190 482,316 +0.06(+5.31%)
Sep 26, 2023 1.160 1.190 1.125 1.130 649,572 -0.03(-2.59%)
Sep 25, 2023 1.120 1.180 1.160 1.160 676,554 +0.06(+5.45%)
Sep 22, 2023 1.180 1.180 1.100 1.100 777,934 -0.06(-5.17%)
Sep 21, 2023 1.190 1.190 1.140 1.160 779,907 -0.04(-3.33%)
Sep 20, 2023 1.220 1.240 1.190 1.200 509,366 +0.00(+0.00%)
Sep 19, 2023 1.200 1.230 1.165 1.200 1,363,820 +0.00(+0.00%)
Sep 18, 2023 1.240 1.270 1.200 1.200 886,733 -0.02(-1.64%)
Sep 15, 2023 1.270 1.290 1.220 1.220 1,231,912 -0.04(-3.17%)
Sep 14, 2023 1.270 1.320 1.250 1.260 778,176 +0.01(+0.80%)
Sep 13, 2023 1.260 1.300 1.230 1.250 785,074 -0.01(-0.79%)
Sep 12, 2023 1.300 1.360 1.250 1.260 1,157,440 -0.03(-2.33%)
Sep 11, 2023 1.290 1.310 1.270 1.290 482,581 +0.01(+0.78%)
Sep 08, 2023 1.290 1.310 1.270 1.280 456,893 -0.01(-0.78%)
Sep 07, 2023 1.290 1.320 1.250 1.290 590,542 +0.00(+0.00%)
Sep 06, 2023 1.310 1.350 1.272 1.290 581,466 -0.01(-0.77%)
Sep 05, 2023 1.400 1.410 1.300 1.300 614,608 -0.12(-8.45%)
Sep 01, 2023 1.380 1.420 1.370 1.420 404,900 +0.04(+2.90%)
Aug 31, 2023 1.480 1.510 1.340 1.380 834,575 -0.11(-7.38%)
Aug 30, 2023 1.490 1.500 1.420 1.490 588,903 -0.01(-0.67%)
Aug 29, 2023 1.310 1.530 1.310 1.500 1,702,199 +0.17(+12.78%)
Aug 28, 2023 1.310 1.350 1.310 1.330 338,267 +0.02(+1.53%)
Aug 25, 2023 1.280 1.340 1.260 1.310 508,652 +0.04(+3.15%)
Aug 24, 2023 1.360 1.360 1.260 1.270 371,168 -0.08(-5.93%)
Aug 23, 2023 1.270 1.370 1.260 1.350 605,663 +0.08(+6.30%)
Aug 22, 2023 1.310 1.318 1.270 1.270 475,052 -0.02(-1.55%)
Aug 21, 2023 1.360 1.360 1.280 1.290 483,755 -0.02(-1.53%)
Aug 18, 2023 1.230 1.320 1.230 1.310 782,276 +0.04(+3.15%)
Aug 17, 2023 1.310 1.320 1.260 1.270 786,688 -0.03(-2.31%)
Aug 16, 2023 1.340 1.365 1.300 1.300 716,144 -0.05(-3.70%)
Aug 15, 2023 1.370 1.400 1.330 1.350 756,928 -0.04(-2.88%)
Aug 14, 2023 1.430 1.430 1.370 1.390 724,437 -0.03(-2.11%)
Aug 11, 2023 1.370 1.430 1.370 1.420 491,929 +0.05(+3.65%)
Aug 10, 2023 1.330 1.490 1.330 1.370 1,324,634 -0.04(-2.84%)
Aug 09, 2023 1.500 1.500 1.400 1.410 913,291 -0.07(-4.73%)
Aug 08, 2023 1.400 1.490 1.370 1.480 1,206,297 +0.06(+4.23%)
Aug 07, 2023 1.520 1.570 1.400 1.420 2,126,117 -0.06(-4.05%)
Aug 04, 2023 1.530 1.560 1.480 1.480 864,859 -0.04(-2.63%)
Aug 03, 2023 1.500 1.550 1.480 1.520 1,044,401 +0.01(+0.66%)
Aug 02, 2023 1.570 1.570 1.500 1.510 1,349,024 -0.08(-5.03%)
Aug 01, 2023 1.640 1.650 1.565 1.590 1,178,346 -0.06(-3.64%)
Jul 31, 2023 1.660 1.720 1.620 1.650 2,287,274 +0.02(+1.23%)
Jul 28, 2023 1.600 1.660 1.580 1.630 1,046,175 +0.07(+4.49%)
Jul 27, 2023 1.740 1.760 1.540 1.560 2,267,012 -0.17(-9.83%)
Jul 26, 2023 1.710 1.770 1.673 1.730 924,267 +0.04(+2.37%)
Jul 25, 2023 1.690 1.780 1.690 1.690 970,660 +0.00(+0.00%)
Jul 24, 2023 1.670 1.725 1.640 1.690 1,197,794 -0.01(-0.59%)
Jul 21, 2023 1.710 1.780 1.625 1.700 1,441,992 +0.03(+1.80%)
Jul 20, 2023 1.830 1.840 1.660 1.670 2,463,459 -0.16(-8.74%)
Jul 19, 2023 1.750 1.870 1.740 1.830 2,240,344 +0.11(+6.40%)
Jul 18, 2023 1.730 1.860 1.640 1.720 2,871,940 -0.05(-2.82%)
Jul 17, 2023 1.860 1.960 1.700 1.770 4,613,564 -0.05(-2.75%)
Jul 14, 2023 1.860 2.350 1.780 1.820 14,250,916 -0.11(-5.70%)
Jul 13, 2023 1.620 1.940 1.570 1.930 8,599,677 +0.31(+19.14%)
Jul 12, 2023 1.670 1.720 1.540 1.620 2,751,260 -0.02(-1.22%)
Jul 11, 2023 1.650 1.730 1.520 1.640 5,247,310 +0.02(+1.23%)
Jul 10, 2023 1.430 1.640 1.410 1.620 3,371,922 +0.21(+14.89%)
Jul 07, 2023 1.320 1.470 1.310 1.410 2,473,162 +0.10(+7.63%)
Jul 06, 2023 1.310 1.330 1.250 1.310 1,219,260 -0.02(-1.50%)
Jul 05, 2023 1.300 1.350 1.270 1.330 1,137,193 +0.01(+0.76%)
Jul 03, 2023 1.240 1.330 1.230 1.320 1,625,802 +0.09(+7.32%)
Jun 30, 2023 1.220 1.250 1.200 1.230 1,124,209 +0.03(+2.50%)
Jun 29, 2023 1.190 1.250 1.180 1.200 1,058,583 +0.00(+0.00%)
Jun 28, 2023 1.210 1.270 1.190 1.200 1,383,997 -0.05(-4.00%)
Jun 27, 2023 1.150 1.250 1.110 1.250 3,337,571 +0.16(+14.68%)
Jun 26, 2023 1.250 1.260 1.080 1.090 4,833,114 -0.18(-14.17%)
Jun 23, 2023 1.300 1.340 1.260 1.270 2,818,020 +0.00(+0.00%)
Jun 22, 2023 1.380 1.390 1.230 1.270 2,574,002 -0.11(-7.97%)
Jun 21, 2023 1.430 1.460 1.380 1.380 4,604,454 +0.00(+0.00%)
Jun 20, 2023 1.410 1.440 1.360 1.380 2,073,963 -0.04(-2.82%)
Jun 16, 2023 1.420 1.470 1.390 1.420 2,770,178 +0.02(+1.43%)
Jun 15, 2023 1.400 1.430 1.390 1.400 1,076,194 -0.03(-2.10%)
Jun 14, 2023 1.420 1.450 1.400 1.430 1,246,417 +0.02(+1.42%)
Jun 13, 2023 1.380 1.425 1.340 1.410 577,748 +0.05(+3.68%)
Jun 12, 2023 1.400 1.400 1.340 1.360 614,314 -0.03(-2.16%)
Jun 09, 2023 1.420 1.458 1.390 1.390 394,506 -0.04(-2.80%)
Jun 08, 2023 1.390 1.430 1.388 1.430 373,903 +0.04(+2.88%)
Jun 07, 2023 1.370 1.478 1.360 1.390 780,486 -0.01(-0.71%)
Jun 06, 2023 1.350 1.420 1.320 1.400 1,041,352 +0.00(+0.00%)
Jun 05, 2023 1.450 1.480 1.390 1.400 613,989 -0.06(-4.11%)
Jun 02, 2023 1.460 1.480 1.410 1.460 543,261 +0.01(+0.69%)
Jun 01, 2023 1.390 1.490 1.380 1.450 729,365 +0.03(+2.11%)
May 31, 2023 1.450 1.450 1.370 1.420 436,846 +0.01(+0.71%)
May 30, 2023 1.430 1.460 1.395 1.410 699,430 +0.04(+2.92%)
May 26, 2023 1.400 1.410 1.350 1.370 645,185 -0.05(-3.52%)
May 25, 2023 1.460 1.480 1.370 1.420 506,470 -0.05(-3.40%)
May 24, 2023 1.440 1.490 1.400 1.470 431,881 +0.02(+1.38%)
May 23, 2023 1.410 1.520 1.410 1.450 584,836 -0.03(-2.03%)
May 22, 2023 1.400 1.490 1.380 1.480 757,873 +0.09(+6.47%)
May 19, 2023 1.450 1.450 1.360 1.390 464,980 -0.03(-2.11%)
May 18, 2023 1.420 1.480 1.375 1.420 620,190 +0.00(+0.00%)
May 17, 2023 1.300 1.430 1.285 1.420 823,612 +0.13(+10.08%)
May 16, 2023 1.250 1.300 1.250 1.290 532,930 +0.01(+0.78%)
May 15, 2023 1.250 1.280 1.210 1.280 465,120 +0.08(+6.67%)
May 12, 2023 1.300 1.310 1.200 1.200 1,290,154 -0.09(-6.98%)
May 11, 2023 1.250 1.310 1.230 1.290 1,099,428 -0.08(-5.84%)
May 10, 2023 1.350 1.430 1.320 1.370 1,161,629 +0.03(+2.24%)
May 09, 2023 1.420 1.420 1.325 1.340 952,201 -0.09(-6.29%)
May 08, 2023 1.430 1.440 1.380 1.430 697,277 -0.04(-2.72%)
May 05, 2023 1.400 1.480 1.380 1.470 747,706 +0.10(+7.30%)
May 04, 2023 1.330 1.390 1.295 1.370 725,017 +0.03(+2.24%)
May 03, 2023 1.290 1.405 1.290 1.340 700,760 +0.03(+2.29%)
May 02, 2023 1.320 1.360 1.280 1.310 905,927 +0.00(+0.00%)
May 01, 2023 1.360 1.380 1.280 1.310 742,154 -0.04(-2.96%)
Apr 28, 2023 1.370 1.400 1.350 1.350 661,246 -0.06(-4.26%)
Apr 27, 2023 1.400 1.430 1.340 1.410 1,189,494 +0.06(+4.44%)
Apr 26, 2023 1.390 1.431 1.310 1.350 1,799,107 +0.01(+0.75%)
Apr 25, 2023 1.350 1.370 1.280 1.340 1,335,430 +0.00(+0.00%)
Apr 24, 2023 1.340 1.390 1.310 1.340 803,578 -0.04(-2.90%)
Apr 21, 2023 1.330 1.380 1.310 1.380 778,944 +0.05(+3.76%)
Apr 20, 2023 1.360 1.390 1.320 1.330 701,493 -0.04(-2.92%)
Apr 19, 2023 1.450 1.477 1.350 1.370 1,934,923 -0.10(-6.80%)
Apr 18, 2023 1.500 1.550 1.460 1.470 1,031,653 +0.00(+0.00%)
Apr 17, 2023 1.480 1.530 1.450 1.470 1,118,850 -0.06(-3.92%)
Apr 14, 2023 1.590 1.635 1.470 1.530 2,171,922 -0.06(-3.77%)
Apr 13, 2023 1.580 1.710 1.575 1.590 2,691,044 +0.03(+1.92%)
Apr 12, 2023 1.730 1.750 1.550 1.560 2,625,866 -0.17(-9.83%)
Apr 11, 2023 1.750 1.810 1.720 1.730 3,467,411 +0.01(+0.58%)
Apr 10, 2023 1.560 1.727 1.530 1.720 1,884,416 +0.14(+8.86%)
Apr 06, 2023 1.540 1.605 1.505 1.580 974,588 +0.04(+2.60%)
Apr 05, 2023 1.610 1.620 1.500 1.540 1,207,098 -0.09(-5.52%)
Apr 04, 2023 1.740 1.740 1.580 1.630 857,807 -0.07(-4.12%)
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.