Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	20.60	21.63	20.56	20.96	50,269	+0.22(+1.05%)
Sep 29, 2022	21.29	21.29	20.43	20.74	27,557	-0.89(-4.12%)
Sep 28, 2022	21.17	21.80	20.94	21.63	28,520	+0.46(+2.15%)
Sep 27, 2022	20.86	21.59	20.83	21.17	25,011	+0.25(+1.18%)
Sep 26, 2022	21.67	21.99	20.54	20.93	26,274	-0.85(-3.92%)
Sep 23, 2022	21.97	21.97	21.41	21.78	24,267	-0.48(-2.17%)
Sep 22, 2022	22.31	22.31	21.98	22.26	17,263	-0.13(-0.59%)
Sep 21, 2022	23.12	23.12	22.28	22.40	36,443	-0.59(-2.56%)
Sep 20, 2022	23.42	23.42	22.70	22.98	23,459	-0.71(-3.00%)
Sep 19, 2022	23.24	23.70	23.07	23.70	16,547	+0.08(+0.32%)
Sep 16, 2022	24.22	24.22	23.28	23.62	54,531	-0.80(-3.26%)
Sep 15, 2022	24.85	24.99	24.42	24.42	16,180	-0.70(-2.79%)
Sep 14, 2022	25.28	25.36	24.85	25.12	23,760	-0.13(-0.53%)
Sep 13, 2022	25.43	25.81	25.19	25.25	37,363	-0.75(-2.88%)
Sep 12, 2022	25.16	26.19	25.16	26.00	45,622	+0.85(+3.39%)
Sep 09, 2022	25.10	25.49	24.76	25.15	52,357	+0.46(+1.84%)
Sep 08, 2022	23.64	24.69	23.46	24.69	23,403	+0.60(+2.48%)
Sep 07, 2022	23.11	24.10	23.11	24.09	44,444	+1.11(+4.83%)
Sep 06, 2022	23.15	23.24	22.74	22.98	19,530	-0.28(-1.22%)
Sep 02, 2022	23.28	23.42	22.93	23.27	21,647	+0.26(+1.11%)
Sep 01, 2022	23.19	23.19	22.04	23.01	28,900	-0.05(-0.21%)
Aug 31, 2022	23.33	23.40	22.87	23.06	20,720	-0.09(-0.41%)
Aug 30, 2022	23.63	23.63	22.77	23.16	32,566	-0.26(-1.12%)
Aug 29, 2022	23.27	23.89	23.14	23.42	20,486	-0.19(-0.80%)
Aug 26, 2022	24.26	24.31	23.44	23.60	51,040	-0.52(-2.15%)
Aug 25, 2022	24.45	24.77	23.99	24.12	23,771	-0.36(-1.46%)
Aug 24, 2022	24.65	24.99	24.12	24.48	21,024	-0.37(-1.48%)
Aug 23, 2022	24.48	25.14	24.48	24.85	21,767	+0.41(+1.66%)
Aug 22, 2022	24.84	24.86	24.16	24.44	27,109	-0.74(-2.96%)
Aug 19, 2022	25.63	25.65	24.96	25.19	39,365	-0.58(-2.27%)
Aug 18, 2022	26.50	26.50	25.69	25.77	36,048	-0.62(-2.36%)
Aug 17, 2022	27.42	27.42	26.40	26.40	19,850	-1.19(-4.31%)
Aug 16, 2022	27.10	27.95	27.10	27.58	37,051	+0.57(+2.09%)
Aug 15, 2022	26.91	27.24	26.69	27.02	34,349	-0.01(-0.03%)
Aug 12, 2022	26.49	27.04	26.07	27.03	52,853	+0.76(+2.91%)
Aug 11, 2022	26.65	26.68	25.79	26.26	32,107	+0.10(+0.40%)
Aug 10, 2022	27.31	27.44	26.10	26.16	26,839	-0.91(-3.38%)
Aug 09, 2022	25.74	27.14	25.74	27.07	35,015	+1.01(+3.87%)
Aug 08, 2022	25.76	27.24	25.76	26.07	58,452	+0.38(+1.47%)
Aug 05, 2022	24.03	25.80	23.75	25.69	40,544	+1.26(+5.17%)
Aug 04, 2022	23.83	24.43	23.20	24.43	49,485	+0.37(+1.53%)
Aug 03, 2022	21.82	24.30	21.59	24.06	109,406	+2.41(+11.15%)
Aug 02, 2022	21.65	21.91	21.45	21.64	94,390	-0.27(-1.25%)
Aug 01, 2022	21.54	22.03	21.28	21.92	34,427	+0.38(+1.75%)
Jul 29, 2022	21.83	21.95	21.30	21.54	84,094	-0.33(-1.51%)
Jul 28, 2022	21.63	22.19	21.52	21.87	36,762	+0.17(+0.78%)
Jul 27, 2022	21.96	21.96	21.05	21.70	58,109	+0.02(+0.09%)
Jul 26, 2022	21.97	21.97	21.55	21.68	28,108	-0.17(-0.78%)
Jul 25, 2022	21.92	21.92	21.43	21.85	33,394	+0.17(+0.78%)
Jul 22, 2022	22.12	22.44	21.49	21.68	41,361	-0.25(-1.16%)
Jul 21, 2022	21.53	21.94	21.31	21.94	39,699	+0.18(+0.82%)
Jul 20, 2022	21.91	21.96	21.63	21.76	56,782	+0.04(+0.17%)
Jul 19, 2022	22.02	22.47	21.55	21.72	41,614	+0.08(+0.35%)
Jul 18, 2022	21.45	21.87	21.16	21.64	40,126	+0.68(+3.24%)
Jul 15, 2022	20.85	21.01	20.46	20.97	63,288	+0.63(+3.11%)
Jul 14, 2022	20.48	20.51	20.02	20.33	52,184	-0.57(-2.71%)
Jul 13, 2022	21.51	21.57	20.81	20.90	50,854	-0.77(-3.57%)
Jul 12, 2022	20.35	21.68	20.35	21.67	58,308	+1.45(+7.18%)
Jul 11, 2022	20.64	20.74	19.80	20.22	97,819	-0.74(-3.55%)
Jul 08, 2022	20.91	21.59	20.69	20.97	46,509	-0.23(-1.07%)
Jul 07, 2022	20.82	21.22	20.41	21.19	101,738	+0.55(+2.65%)
Jul 06, 2022	21.01	21.36	20.32	20.64	74,075	-0.39(-1.84%)
Jul 05, 2022	21.30	21.58	20.34	21.03	117,032	-0.77(-3.55%)
Jul 01, 2022	21.61	22.01	20.90	21.80	57,196	+0.11(+0.52%)
Jun 30, 2022	21.64	21.78	21.11	21.69	203,057	-0.35(-1.58%)
Jun 29, 2022	22.01	22.39	21.63	22.04	152,548	+0.07(+0.30%)
Jun 28, 2022	22.29	22.50	21.83	21.97	145,838	+0.08(+0.39%)
Jun 27, 2022	23.52	23.59	21.68	21.89	201,062	-1.15(-4.99%)
Jun 24, 2022	23.97	24.71	23.04	23.04	3,015,594	-0.88(-3.67%)
Jun 23, 2022	24.54	24.54	23.36	23.92	244,550	-0.37(-1.51%)
Jun 22, 2022	25.07	25.58	23.68	24.28	127,778	-1.26(-4.94%)
Jun 21, 2022	25.48	26.40	25.17	25.55	150,483	+0.59(+2.38%)
Jun 17, 2022	23.55	25.46	23.32	24.95	162,598	+1.14(+4.79%)
Jun 16, 2022	24.57	25.14	23.55	23.81	129,494	-1.24(-4.97%)
Jun 15, 2022	23.91	25.70	23.91	25.06	129,707	+1.34(+5.64%)
Jun 14, 2022	23.60	24.09	23.14	23.72	103,071	+0.34(+1.45%)
Jun 13, 2022	24.52	24.78	22.92	23.38	110,475	-1.61(-6.45%)
Jun 10, 2022	25.66	25.74	24.94	24.99	87,335	-0.91(-3.53%)
Jun 09, 2022	26.57	26.61	25.45	25.91	100,032	-1.00(-3.71%)
Jun 08, 2022	25.55	26.92	25.41	26.90	149,204	+1.26(+4.93%)
Jun 07, 2022	26.73	26.75	25.33	25.64	223,136	-1.18(-4.39%)
Jun 06, 2022	25.41	26.95	25.41	26.82	270,014	+1.96(+7.89%)
Jun 03, 2022	25.44	25.74	24.59	24.86	141,590	-0.76(-2.98%)
Jun 02, 2022	25.25	25.97	25.25	25.62	77,604	+0.69(+2.76%)
Jun 01, 2022	24.54	25.24	23.83	24.93	117,449	+0.68(+2.80%)
May 31, 2022	24.18	24.55	23.70	24.26	65,032	-0.67(-2.69%)
May 27, 2022	25.28	25.50	24.60	24.92	71,165	-0.07(-0.30%)
May 26, 2022	23.65	25.51	23.62	25.00	77,004	+1.14(+4.80%)
May 25, 2022	22.55	23.85	22.55	23.85	81,897	+1.26(+5.56%)
May 24, 2022	23.73	23.81	22.07	22.60	152,708	-1.72(-7.06%)
May 23, 2022	22.16	24.59	22.16	24.31	73,658	+2.15(+9.69%)
May 20, 2022	22.50	22.50	21.23	22.17	180,699	-0.25(-1.13%)
May 19, 2022	22.78	22.88	22.05	22.42	101,550	-0.19(-0.83%)
May 18, 2022	23.30	23.30	22.16	22.61	109,789	-1.14(-4.82%)
May 17, 2022	24.24	24.24	22.96	23.75	139,572	-0.05(-0.20%)
May 16, 2022	23.64	24.83	23.42	23.80	89,613	-0.07(-0.28%)
May 13, 2022	22.95	24.31	22.82	23.86	97,362	+1.04(+4.56%)
May 12, 2022	23.53	23.53	22.09	22.82	159,776	-0.79(-3.34%)
May 11, 2022	22.59	24.26	22.42	23.61	100,439	+0.88(+3.88%)
May 10, 2022	23.23	23.30	22.29	22.73	250,826	-0.19(-0.82%)
May 09, 2022	23.62	23.66	22.60	22.92	128,233	-1.11(-4.61%)
May 06, 2022	22.29	24.69	22.29	24.02	69,243	+1.78(+8.01%)
May 05, 2022	23.27	23.52	21.30	22.24	39,593	-1.66(-6.94%)
May 04, 2022	24.21	24.21	23.46	23.90	22,597	-0.07(-0.27%)
May 03, 2022	25.32	25.50	23.05	23.97	37,523	-1.73(-6.75%)
May 02, 2022	25.01	25.70	24.53	25.70	50,211	+0.82(+3.28%)
Apr 29, 2022	26.60	26.60	24.82	24.89	38,672	-1.69(-6.35%)
Apr 28, 2022	26.71	27.16	26.30	26.57	18,280	+0.15(+0.57%)
Apr 27, 2022	26.59	26.66	25.42	26.42	34,232	+0.19(+0.72%)
Apr 26, 2022	25.32	26.25	25.17	26.24	35,414	+0.66(+2.57%)
Apr 25, 2022	27.08	27.08	25.06	25.58	52,276	-0.67(-2.54%)
Apr 22, 2022	28.96	28.96	25.96	26.25	77,610	-2.39(-8.35%)
Apr 21, 2022	29.74	29.74	28.31	28.64	42,109	-0.88(-2.99%)
Apr 20, 2022	29.44	30.02	28.97	29.52	42,311	+0.21(+0.70%)
Apr 19, 2022	29.06	29.31	28.85	29.31	106,207	+0.11(+0.39%)
Apr 18, 2022	28.54	29.39	28.41	29.20	17,296	+0.39(+1.37%)
Apr 14, 2022	29.17	29.17	28.55	28.81	11,834	-0.63(-2.13%)
Apr 13, 2022	28.55	29.92	28.55	29.43	21,325	+0.40(+1.39%)
Apr 12, 2022	28.74	29.66	28.42	29.03	46,083	-0.06(-0.19%)
Apr 11, 2022	28.06	29.16	28.04	29.09	22,013	+0.56(+1.97%)
Apr 08, 2022	28.80	28.80	27.93	28.52	43,490	+0.16(+0.56%)
Apr 07, 2022	28.85	28.85	27.74	28.36	19,020	-0.01(-0.03%)
Apr 06, 2022	29.35	29.58	28.36	28.37	22,098	-1.34(-4.51%)
Apr 05, 2022	30.42	30.42	29.48	29.72	7,647	-0.24(-0.81%)
Apr 04, 2022	30.31	30.40	29.31	29.96	12,245	-0.50(-1.63%)
Apr 01, 2022	30.36	30.69	30.12	30.46	22,999	-0.12(-0.40%)
Mar 31, 2022	31.77	32.08	30.05	30.58	43,381	-0.45(-1.45%)
Mar 30, 2022	29.97	32.14	29.97	31.03	32,184	+0.53(+1.72%)
Mar 29, 2022	31.14	31.15	30.20	30.50	23,896	-0.36(-1.15%)
Mar 28, 2022	32.42	32.74	30.48	30.86	18,119	-1.00(-3.15%)
Mar 25, 2022	30.42	32.06	30.42	31.86	10,387	+1.08(+3.50%)
Mar 24, 2022	29.75	30.86	29.75	30.78	8,197	+0.68(+2.27%)
Mar 23, 2022	28.13	30.12	28.13	30.10	39,606	+1.78(+6.29%)
Mar 22, 2022	28.97	28.97	28.13	28.32	18,689	+0.14(+0.50%)
Mar 21, 2022	28.13	29.77	27.90	28.18	37,831	-0.51(-1.77%)
Mar 18, 2022	29.49	29.49	27.87	28.68	38,619	-0.85(-2.89%)
Mar 17, 2022	29.71	30.69	28.18	29.54	11,903	-1.36(-4.40%)
Mar 16, 2022	29.24	32.49	29.24	30.90	24,885	+3.60(+13.19%)

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.

(NY: BBUC )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

(NY: BBUC )

Historical Prices

Sections

Services

Statesman Examiner