Skip to main content

Blend Labs Inc Cl A (NY: BLND )

3.630 +0.150 (+4.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 2.820 2.910 2.760 2.770 1,584,792 -0.03(-1.07%)
Jul 30, 2024 2.960 2.980 2.680 2.800 2,022,302 -0.12(-4.11%)
Jul 29, 2024 3.080 3.100 2.870 2.920 2,106,371 -0.14(-4.58%)
Jul 26, 2024 3.200 3.225 3.020 3.060 2,200,453 -0.06(-1.92%)
Jul 25, 2024 2.950 3.155 2.860 3.120 1,341,482 +0.19(+6.48%)
Jul 24, 2024 3.240 3.245 2.910 2.930 1,567,645 -0.34(-10.40%)
Jul 23, 2024 3.280 3.350 3.200 3.270 1,474,048 -0.03(-0.91%)
Jul 22, 2024 3.100 3.310 3.030 3.300 1,461,403 +0.18(+5.77%)
Jul 19, 2024 3.130 3.245 3.060 3.120 1,425,547 -0.02(-0.64%)
Jul 18, 2024 3.180 3.395 3.065 3.140 2,432,879 -0.07(-2.18%)
Jul 17, 2024 3.230 3.290 3.045 3.210 2,741,124 -0.01(-0.31%)
Jul 16, 2024 2.990 3.230 2.910 3.220 2,436,806 +0.31(+10.65%)
Jul 15, 2024 2.800 3.000 2.700 2.910 3,203,873 +0.11(+3.93%)
Jul 12, 2024 2.500 2.800 2.480 2.800 2,846,157 +0.34(+13.82%)
Jul 11, 2024 2.430 2.500 2.360 2.460 1,812,923 +0.13(+5.58%)
Jul 10, 2024 2.410 2.410 2.285 2.330 1,496,887 -0.06(-2.51%)
Jul 09, 2024 2.380 2.477 2.360 2.390 1,689,370 +0.03(+1.27%)
Jul 08, 2024 2.320 2.390 2.270 2.360 1,049,967 +0.01(+0.43%)
Jul 05, 2024 2.400 2.410 2.325 2.350 1,335,049 -0.08(-3.29%)
Jul 03, 2024 2.470 2.530 2.400 2.430 910,199 +0.00(+0.00%)
Jul 02, 2024 2.400 2.500 2.370 2.430 1,605,342 +0.02(+0.83%)
Jul 01, 2024 2.360 2.410 2.320 2.410 2,208,408 +0.05(+2.12%)
Jun 28, 2024 2.320 2.370 2.225 2.360 34,828,760 +0.06(+2.61%)
Jun 27, 2024 2.320 2.470 2.204 2.300 2,776,446 -0.02(-0.86%)
Jun 26, 2024 2.100 2.350 2.080 2.320 2,191,597 +0.20(+9.43%)
Jun 25, 2024 2.230 2.240 2.110 2.120 2,074,264 -0.12(-5.36%)
Jun 24, 2024 2.290 2.315 2.175 2.240 1,731,709 -0.05(-2.18%)
Jun 21, 2024 2.430 2.440 2.260 2.290 1,869,436 -0.05(-2.14%)
Jun 20, 2024 2.330 2.380 2.290 2.340 2,031,768 +0.00(+0.00%)
Jun 18, 2024 2.380 2.440 2.320 2.340 1,175,120 -0.03(-1.27%)
Jun 17, 2024 2.480 2.480 2.315 2.370 1,789,706 -0.08(-3.27%)
Jun 14, 2024 2.480 2.495 2.370 2.450 2,135,801 -0.09(-3.54%)
Jun 13, 2024 2.660 2.690 2.500 2.540 878,199 -0.10(-3.79%)
Jun 12, 2024 2.590 2.740 2.551 2.640 1,742,511 +0.16(+6.45%)
Jun 11, 2024 2.620 2.620 2.450 2.480 1,291,582 -0.16(-6.06%)
Jun 10, 2024 2.610 2.735 2.605 2.640 976,329 -0.02(-0.75%)
Jun 07, 2024 2.700 2.750 2.580 2.660 774,972 -0.09(-3.27%)
Jun 06, 2024 2.770 2.800 2.680 2.750 1,055,733 -0.05(-1.79%)
Jun 05, 2024 2.810 2.908 2.730 2.800 1,922,215 +0.00(+0.00%)
Jun 04, 2024 2.810 2.830 2.740 2.800 1,467,197 -0.02(-0.71%)
Jun 03, 2024 2.800 2.840 2.710 2.820 2,625,909 +0.07(+2.55%)
May 31, 2024 2.900 2.920 2.665 2.750 6,821,634 -0.12(-4.18%)
May 30, 2024 3.060 3.090 2.830 2.870 1,044,096 -0.20(-6.51%)
May 29, 2024 2.950 3.100 2.950 3.070 951,481 +0.05(+1.66%)
May 28, 2024 3.070 3.150 2.990 3.020 1,593,508 -0.05(-1.63%)
May 24, 2024 2.850 3.080 2.821 3.070 1,450,908 +0.21(+7.34%)
May 23, 2024 2.940 2.960 2.760 2.860 1,217,159 -0.11(-3.70%)
May 22, 2024 3.000 3.095 2.950 2.970 1,084,239 -0.04(-1.33%)
May 21, 2024 3.050 3.090 2.960 3.010 1,356,461 -0.12(-3.83%)
May 20, 2024 3.170 3.170 3.035 3.130 1,077,141 -0.03(-0.95%)
May 17, 2024 3.180 3.240 3.075 3.160 1,414,152 -0.04(-1.25%)
May 16, 2024 3.110 3.280 3.065 3.200 1,888,085 +0.09(+2.89%)
May 15, 2024 3.020 3.140 2.950 3.110 1,663,663 +0.18(+6.14%)
May 14, 2024 2.790 2.950 2.765 2.930 1,798,484 +0.13(+4.64%)
May 13, 2024 2.860 2.990 2.700 2.800 1,760,813 -0.08(-2.78%)
May 10, 2024 2.750 2.910 2.710 2.880 1,859,358 +0.10(+3.60%)
May 09, 2024 2.450 2.810 2.383 2.780 2,275,894 +0.42(+17.80%)
May 08, 2024 2.400 2.430 2.320 2.360 2,513,178 -0.05(-2.07%)
May 07, 2024 2.370 2.565 2.360 2.410 1,546,864 +0.02(+0.84%)
May 06, 2024 2.320 2.430 2.300 2.390 1,837,831 +0.07(+3.02%)
May 03, 2024 2.450 2.540 2.300 2.320 1,046,519 -0.10(-4.13%)
May 02, 2024 2.250 2.460 2.240 2.420 1,065,081 +0.12(+5.22%)
May 01, 2024 2.420 2.430 2.170 2.300 2,265,872 -0.15(-6.12%)
Apr 30, 2024 2.560 2.890 2.430 2.450 6,152,379 +0.20(+8.89%)
Apr 29, 2024 2.510 2.530 2.230 2.250 1,778,168 -0.23(-9.27%)
Apr 26, 2024 2.400 2.480 2.385 2.480 578,643 +0.08(+3.33%)
Apr 25, 2024 2.410 2.450 2.300 2.400 703,321 -0.07(-2.83%)
Apr 24, 2024 2.500 2.540 2.410 2.470 897,762 -0.01(-0.40%)
Apr 23, 2024 2.390 2.560 2.375 2.480 1,259,426 +0.10(+4.20%)
Apr 22, 2024 2.340 2.380 2.270 2.380 1,199,264 +0.05(+2.15%)
Apr 19, 2024 2.360 2.430 2.310 2.330 1,079,895 -0.07(-2.92%)
Apr 18, 2024 2.390 2.480 2.350 2.400 929,208 +0.00(+0.00%)
Apr 17, 2024 2.450 2.515 2.350 2.400 1,237,160 +0.02(+0.84%)
Apr 16, 2024 2.450 2.450 2.305 2.380 2,079,677 -0.04(-1.65%)
Apr 15, 2024 2.510 2.550 2.335 2.420 2,070,445 -0.11(-4.35%)
Apr 12, 2024 2.660 2.680 2.530 2.530 1,709,160 -0.13(-4.89%)
Apr 11, 2024 2.810 2.840 2.640 2.660 1,331,496 -0.17(-6.01%)
Apr 10, 2024 2.800 2.930 2.750 2.830 1,153,208 -0.09(-3.08%)
Apr 09, 2024 2.930 2.970 2.830 2.920 1,146,129 +0.01(+0.34%)
Apr 08, 2024 3.050 3.085 2.890 2.910 1,037,069 -0.10(-3.32%)
Apr 05, 2024 2.980 3.050 2.950 3.010 877,516 +0.01(+0.33%)
Apr 04, 2024 3.200 3.290 3.000 3.000 1,272,905 -0.12(-3.85%)
Apr 03, 2024 2.990 3.165 2.960 3.120 863,447 +0.10(+3.31%)
Apr 02, 2024 2.980 3.055 2.900 3.020 802,947 -0.05(-1.63%)
Apr 01, 2024 3.260 3.300 3.050 3.070 892,251 -0.18(-5.54%)
Mar 28, 2024 3.160 3.310 3.250 3.250 1,541,951 +0.09(+2.85%)
Mar 27, 2024 3.200 3.205 3.110 3.160 842,368 +0.03(+0.96%)
Mar 26, 2024 3.120 3.250 3.080 3.130 1,482,463 +0.03(+0.97%)
Mar 25, 2024 2.990 3.180 2.830 3.100 2,382,145 +0.11(+3.68%)
Mar 22, 2024 3.050 3.075 2.910 2.990 1,680,345 -0.07(-2.29%)
Mar 21, 2024 3.330 3.350 3.040 3.060 2,541,760 -0.23(-6.99%)
Mar 20, 2024 3.210 3.405 3.010 3.290 2,607,156 +0.04(+1.23%)
Mar 19, 2024 3.040 3.340 2.960 3.250 4,250,899 +0.16(+5.18%)
Mar 18, 2024 2.880 3.190 2.740 3.090 3,743,692 +0.28(+9.96%)
Mar 15, 2024 2.580 2.980 2.580 2.810 4,672,225 +0.46(+19.57%)
Mar 14, 2024 2.620 2.660 2.290 2.350 3,593,026 -0.26(-9.96%)
Mar 13, 2024 3.000 3.070 2.580 2.610 5,586,389 -0.40(-13.29%)
Mar 12, 2024 2.960 3.020 2.800 3.010 1,966,075 +0.10(+3.44%)
Mar 11, 2024 3.070 3.100 2.850 2.910 1,885,524 -0.19(-6.13%)
Mar 08, 2024 3.080 3.225 2.940 3.100 2,141,434 +0.10(+3.33%)
Mar 07, 2024 3.080 3.139 2.990 3.000 1,797,882 -0.03(-0.99%)
Mar 06, 2024 2.750 3.170 2.685 3.030 4,317,437 +0.39(+14.77%)
Mar 05, 2024 2.680 2.890 2.485 2.640 1,704,935 -0.10(-3.65%)
Mar 04, 2024 2.750 2.820 2.685 2.740 771,159 -0.01(-0.36%)
Mar 01, 2024 2.460 2.845 2.380 2.750 2,043,005 +0.29(+11.79%)
Feb 29, 2024 2.460 2.521 2.370 2.460 985,653 +0.06(+2.50%)
Feb 28, 2024 2.430 2.470 2.360 2.400 593,971 -0.07(-2.83%)
Feb 27, 2024 2.380 2.510 2.380 2.470 876,795 +0.10(+4.22%)
Feb 26, 2024 2.330 2.390 2.250 2.370 909,163 +0.14(+6.28%)
Feb 23, 2024 2.310 2.320 2.170 2.230 1,444,995 +0.00(+0.00%)
Feb 22, 2024 2.490 2.490 2.220 2.230 1,822,854 -0.18(-7.47%)
Feb 21, 2024 2.820 2.820 2.295 2.410 2,798,739 -0.44(-15.44%)
Feb 20, 2024 3.030 3.140 2.825 2.850 2,495,062 -0.25(-8.06%)
Feb 16, 2024 2.860 3.370 2.810 3.100 5,026,656 +0.26(+9.15%)
Feb 15, 2024 2.750 2.840 2.683 2.840 1,117,166 +0.09(+3.27%)
Feb 14, 2024 2.700 2.760 2.650 2.750 679,674 +0.11(+4.17%)
Feb 13, 2024 2.740 2.740 2.500 2.640 1,749,813 -0.22(-7.69%)
Feb 12, 2024 2.780 2.950 2.770 2.860 2,587,593 +0.09(+3.25%)
Feb 09, 2024 2.730 2.825 2.710 2.770 977,609 +0.04(+1.47%)
Feb 08, 2024 2.720 2.810 2.685 2.730 1,087,302 +0.00(+0.00%)
Feb 07, 2024 2.830 2.830 2.610 2.730 1,195,278 -0.09(-3.19%)
Feb 06, 2024 2.670 2.940 2.620 2.820 1,903,107 +0.13(+4.83%)
Feb 05, 2024 2.560 2.710 2.493 2.690 984,105 +0.07(+2.67%)
Feb 02, 2024 2.540 2.645 2.490 2.620 853,515 +0.02(+0.77%)
Feb 01, 2024 2.780 2.830 2.510 2.600 1,432,370 -0.13(-4.76%)
Jan 31, 2024 2.770 2.860 2.710 2.730 1,348,822 -0.03(-1.09%)
Jan 30, 2024 2.850 2.910 2.640 2.760 2,168,324 -0.09(-3.16%)
Jan 29, 2024 2.540 2.860 2.534 2.850 2,897,484 +0.31(+12.20%)
Jan 26, 2024 2.520 2.570 2.495 2.540 1,165,326 +0.03(+1.20%)
Jan 25, 2024 2.500 2.550 2.400 2.510 1,179,891 +0.04(+1.62%)
Jan 24, 2024 2.610 2.610 2.455 2.470 1,059,169 -0.09(-3.52%)
Jan 23, 2024 2.540 2.600 2.500 2.560 1,445,809 +0.04(+1.59%)
Jan 22, 2024 2.430 2.600 2.410 2.520 1,928,435 +0.11(+4.56%)
Jan 19, 2024 2.280 2.420 2.230 2.410 1,264,616 +0.14(+6.17%)
Jan 18, 2024 2.280 2.373 2.215 2.270 1,038,175 +0.04(+1.79%)
Jan 17, 2024 2.240 2.290 2.150 2.230 989,892 -0.07(-3.04%)
Jan 16, 2024 2.380 2.400 2.270 2.300 895,130 -0.11(-4.56%)
Jan 12, 2024 2.380 2.480 2.380 2.410 685,388 +0.05(+2.12%)
Jan 11, 2024 2.500 2.550 2.270 2.360 1,396,543 -0.17(-6.72%)
Jan 10, 2024 2.590 2.605 2.530 2.530 1,418,284 -0.06(-2.32%)
Jan 09, 2024 2.580 2.620 2.500 2.590 995,417 -0.05(-1.89%)
Jan 08, 2024 2.530 2.680 2.480 2.640 1,986,364 +0.11(+4.35%)
Jan 05, 2024 2.310 2.560 2.250 2.530 2,003,689 +0.08(+3.27%)
Jan 04, 2024 2.370 2.630 2.370 2.450 1,542,929 +0.08(+3.38%)
Jan 03, 2024 2.450 2.470 2.330 2.370 1,422,220 -0.17(-6.69%)
Jan 02, 2024 2.470 2.630 2.350 2.540 1,575,015 -0.01(-0.39%)
Dec 29, 2023 2.610 2.640 2.545 2.550 1,061,660 -0.09(-3.41%)
Dec 28, 2023 2.710 2.730 2.590 2.640 1,509,828 -0.07(-2.58%)
Dec 27, 2023 2.470 2.750 2.450 2.710 1,522,930 +0.28(+11.52%)
Dec 26, 2023 2.390 2.450 2.310 2.430 743,286 +0.03(+1.25%)
Dec 22, 2023 2.260 2.455 2.210 2.400 1,419,381 +0.16(+7.14%)
Dec 21, 2023 2.230 2.310 2.100 2.240 1,694,652 +0.03(+1.36%)
Dec 20, 2023 2.470 2.546 2.190 2.210 3,208,634 -0.07(-3.07%)
Dec 19, 2023 2.190 2.300 2.190 2.280 1,292,544 +0.08(+3.64%)
Dec 18, 2023 2.190 2.265 2.120 2.200 1,708,891 +0.07(+3.29%)
Dec 15, 2023 2.080 2.180 2.015 2.130 1,991,697 +0.03(+1.43%)
Dec 14, 2023 1.990 2.240 1.990 2.100 3,269,737 +0.22(+11.70%)
Dec 13, 2023 1.950 2.020 1.850 1.880 3,535,147 +0.13(+7.43%)
Dec 12, 2023 1.730 1.830 1.700 1.750 1,173,709 +0.05(+2.94%)
Dec 11, 2023 1.640 1.700 1.580 1.700 749,123 +0.09(+5.59%)
Dec 08, 2023 1.580 1.650 1.520 1.610 878,512 +0.01(+0.63%)
Dec 07, 2023 1.570 1.690 1.550 1.600 621,913 +0.04(+2.56%)
Dec 06, 2023 1.530 1.700 1.510 1.560 828,670 -0.03(-1.89%)
Dec 05, 2023 1.450 1.600 1.395 1.590 1,079,396 +0.13(+8.90%)
Dec 04, 2023 1.310 1.530 1.300 1.460 1,195,026 +0.11(+8.15%)
Dec 01, 2023 1.280 1.350 1.210 1.350 372,070 +0.08(+6.30%)
Nov 30, 2023 1.410 1.410 1.260 1.270 661,861 -0.13(-9.29%)
Nov 29, 2023 1.340 1.410 1.340 1.400 660,274 +0.06(+4.48%)
Nov 28, 2023 1.270 1.350 1.250 1.340 477,522 +0.06(+4.69%)
Nov 27, 2023 1.270 1.300 1.240 1.280 369,400 +0.01(+0.79%)
Nov 24, 2023 1.260 1.290 1.240 1.270 238,093 +0.01(+0.79%)
Nov 22, 2023 1.180 1.270 1.180 1.260 624,938 +0.06(+5.00%)
Nov 21, 2023 1.270 1.280 1.180 1.200 1,179,949 -0.07(-5.51%)
Nov 20, 2023 1.240 1.290 1.240 1.270 691,555 +0.01(+0.79%)
Nov 17, 2023 1.270 1.280 1.240 1.260 308,715 +0.01(+0.80%)
Nov 16, 2023 1.250 1.260 1.190 1.250 733,230 +0.00(+0.00%)
Nov 15, 2023 1.290 1.350 1.250 1.250 900,663 -0.02(-1.57%)
Nov 14, 2023 1.250 1.375 1.220 1.270 2,402,059 +0.08(+6.72%)
Nov 13, 2023 1.200 1.240 1.160 1.190 943,620 -0.02(-1.65%)
Nov 10, 2023 1.210 1.285 1.210 1.210 973,294 -0.02(-1.63%)
Nov 09, 2023 1.330 1.360 1.210 1.230 519,882 -0.14(-10.22%)
Nov 08, 2023 1.540 1.540 1.260 1.370 582,172 -0.11(-7.43%)
Nov 07, 2023 1.410 1.580 1.405 1.480 1,000,403 +0.06(+4.23%)
Nov 06, 2023 1.360 1.460 1.359 1.420 404,977 +0.04(+2.90%)
Nov 03, 2023 1.310 1.410 1.310 1.380 443,971 +0.09(+6.98%)
Nov 02, 2023 1.280 1.330 1.240 1.290 441,714 +0.05(+4.03%)
Nov 01, 2023 1.180 1.240 1.180 1.240 339,121 +0.03(+2.48%)
Oct 31, 2023 1.230 1.250 1.180 1.210 211,396 +0.00(+0.00%)
Oct 30, 2023 1.200 1.230 1.190 1.210 108,953 +0.01(+0.83%)
Oct 27, 2023 1.220 1.240 1.190 1.200 289,098 -0.01(-0.83%)
Oct 26, 2023 1.220 1.220 1.150 1.210 280,674 +0.00(+0.00%)
Oct 25, 2023 1.200 1.270 1.190 1.210 428,132 -0.02(-1.63%)
Oct 24, 2023 1.210 1.280 1.180 1.230 264,503 +0.02(+1.65%)
Oct 23, 2023 1.240 1.245 1.170 1.210 551,420 -0.02(-1.63%)
Oct 20, 2023 1.230 1.275 1.210 1.230 313,547 -0.03(-2.38%)
Oct 19, 2023 1.330 1.370 1.250 1.260 374,270 -0.09(-6.67%)
Oct 18, 2023 1.470 1.490 1.325 1.350 357,758 -0.10(-6.90%)
Oct 17, 2023 1.350 1.515 1.350 1.450 1,105,585 +0.09(+6.62%)
Oct 16, 2023 1.230 1.400 1.210 1.360 717,982 +0.16(+13.33%)
Oct 13, 2023 1.180 1.230 1.180 1.200 259,292 -0.01(-0.83%)
Oct 12, 2023 1.290 1.314 1.190 1.210 393,807 -0.09(-6.92%)
Oct 11, 2023 1.270 1.330 1.250 1.300 331,596 +0.01(+0.78%)
Oct 10, 2023 1.210 1.310 1.210 1.290 523,767 +0.06(+4.88%)
Oct 09, 2023 1.190 1.235 1.170 1.230 330,563 +0.00(+0.00%)
Oct 06, 2023 1.160 1.280 1.140 1.230 664,875 +0.05(+4.24%)
Oct 05, 2023 1.180 1.310 1.170 1.180 1,721,559 -0.01(-0.84%)
Oct 04, 2023 1.150 1.220 1.150 1.190 853,015 -0.01(-0.83%)
Oct 03, 2023 1.300 1.309 1.195 1.200 1,091,248 -0.15(-11.11%)
Oct 02, 2023 1.340 1.410 1.320 1.350 564,305 -0.02(-1.46%)
Sep 29, 2023 1.370 1.450 1.315 1.370 979,107 +0.03(+2.24%)
Sep 28, 2023 1.180 1.400 1.180 1.340 869,125 +0.13(+10.74%)
Sep 27, 2023 1.120 1.220 1.095 1.210 634,908 +0.10(+9.01%)
Sep 26, 2023 1.140 1.230 1.100 1.110 594,287 -0.08(-6.72%)
Sep 25, 2023 1.130 1.205 1.180 1.190 977,277 +0.02(+1.71%)
Sep 22, 2023 1.170 1.210 1.150 1.170 800,793 -0.02(-1.68%)
Sep 21, 2023 1.170 1.210 1.130 1.190 294,145 +0.00(+0.00%)
Sep 20, 2023 1.220 1.255 1.170 1.190 294,541 -0.02(-1.65%)
Sep 19, 2023 1.190 1.280 1.190 1.210 997,633 -0.01(-0.82%)
Sep 18, 2023 1.200 1.220 1.150 1.220 1,230,773 +0.06(+5.17%)
Sep 15, 2023 1.150 1.190 1.150 1.160 1,140,067 +0.01(+0.87%)
Sep 14, 2023 1.160 1.200 1.120 1.150 1,413,986 -0.01(-0.86%)
Sep 13, 2023 1.100 1.208 1.097 1.160 627,720 +0.04(+3.57%)
Sep 12, 2023 1.100 1.135 1.100 1.120 407,914 +0.01(+0.90%)
Sep 11, 2023 1.100 1.130 1.075 1.110 258,928 +0.00(+0.00%)
Sep 08, 2023 1.140 1.140 1.091 1.110 276,023 +0.00(+0.00%)
Sep 07, 2023 1.100 1.140 1.090 1.110 445,758 -0.02(-1.77%)
Sep 06, 2023 1.110 1.180 1.105 1.130 812,296 -0.02(-1.74%)
Sep 05, 2023 1.130 1.185 1.130 1.150 730,220 +0.01(+0.88%)
Sep 01, 2023 1.190 1.205 1.110 1.140 471,304 -0.02(-1.72%)
Aug 31, 2023 1.140 1.230 1.140 1.160 442,232 -0.03(-2.52%)
Aug 30, 2023 1.080 1.205 1.080 1.190 905,975 +0.11(+10.19%)
Aug 29, 2023 1.050 1.155 1.035 1.080 1,180,365 +0.03(+2.86%)
Aug 28, 2023 1.150 1.150 1.050 1.050 1,009,652 -0.08(-7.08%)
Aug 25, 2023 1.090 1.140 1.070 1.130 823,765 +0.04(+3.67%)
Aug 24, 2023 1.140 1.140 1.080 1.090 947,328 -0.06(-5.22%)
Aug 23, 2023 1.200 1.228 1.150 1.150 658,364 -0.05(-4.17%)
Aug 22, 2023 1.200 1.250 1.190 1.200 981,868 +0.00(+0.00%)
Aug 21, 2023 1.190 1.225 1.161 1.200 819,217 +0.00(+0.00%)
Aug 18, 2023 1.170 1.270 1.155 1.200 643,100 -0.05(-4.00%)
Aug 17, 2023 1.290 1.290 1.153 1.250 1,192,151 +0.00(+0.00%)
Aug 16, 2023 1.300 1.350 1.250 1.250 331,720 -0.09(-6.72%)
Aug 15, 2023 1.300 1.380 1.300 1.340 727,906 -0.01(-0.74%)
Aug 14, 2023 1.480 1.480 1.290 1.350 975,634 -0.15(-10.00%)
Aug 11, 2023 1.400 1.650 1.387 1.500 1,735,367 +0.07(+4.90%)
Aug 10, 2023 1.410 1.710 1.350 1.430 5,644,583 +0.21(+17.21%)
Aug 09, 2023 1.260 1.260 1.180 1.220 817,835 -0.04(-3.17%)
Aug 08, 2023 1.240 1.310 1.220 1.260 424,918 -0.03(-2.33%)
Aug 07, 2023 1.350 1.350 1.220 1.290 665,908 -0.03(-2.27%)
Aug 04, 2023 1.290 1.440 1.290 1.320 972,599 +0.02(+1.54%)
Aug 03, 2023 1.320 1.370 1.290 1.300 614,170 -0.03(-2.26%)
Aug 02, 2023 1.310 1.340 1.260 1.330 1,037,433 -0.03(-2.21%)
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.