Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	18.12	18.12	17.72	17.80	36,347	-0.23(-1.26%)
Sep 28, 2023	17.98	18.45	17.56	18.03	53,957	+0.20(+1.10%)
Sep 27, 2023	18.14	18.21	17.67	17.83	106,006	-0.04(-0.22%)
Sep 26, 2023	18.32	18.46	17.65	17.87	79,710	-0.42(-2.31%)
Sep 25, 2023	18.34	18.32	18.07	18.30	42,970	-0.26(-1.38%)
Sep 22, 2023	18.82	18.82	18.30	18.55	58,083	+0.06(+0.32%)
Sep 21, 2023	18.98	19.15	18.30	18.49	47,449	-0.71(-3.69%)
Sep 20, 2023	19.26	19.68	19.16	19.20	19,450	-0.14(-0.71%)
Sep 19, 2023	19.66	19.79	19.27	19.34	35,093	-0.20(-1.01%)
Sep 18, 2023	19.49	19.79	19.40	19.54	31,688	-0.19(-0.95%)
Sep 15, 2023	18.77	19.97	18.77	19.73	146,966	+0.97(+5.14%)
Sep 14, 2023	18.36	18.80	18.36	18.76	38,685	+0.51(+2.81%)
Sep 13, 2023	17.76	18.40	17.73	18.25	37,731	+0.40(+2.26%)
Sep 12, 2023	17.27	17.84	17.19	17.84	30,510	+0.42(+2.43%)
Sep 11, 2023	17.14	17.73	17.14	17.42	53,911	+0.27(+1.55%)
Sep 08, 2023	17.44	17.44	16.94	17.16	55,731	-0.03(-0.17%)
Sep 07, 2023	17.34	17.54	17.04	17.18	70,781	-0.13(-0.74%)
Sep 06, 2023	17.51	17.56	17.07	17.31	126,501	-0.32(-1.79%)
Sep 05, 2023	17.37	17.77	17.37	17.63	47,358	+0.06(+0.34%)
Sep 01, 2023	17.50	17.81	17.50	17.57	18,736	+0.18(+1.02%)
Aug 31, 2023	17.78	17.78	17.13	17.39	43,478	-0.50(-2.81%)
Aug 30, 2023	18.04	18.45	17.86	17.89	29,299	-0.26(-1.43%)
Aug 29, 2023	18.25	18.41	18.03	18.15	15,361	-0.02(-0.11%)
Aug 28, 2023	17.71	18.44	17.71	18.17	26,548	+0.65(+3.74%)
Aug 25, 2023	17.33	17.70	17.16	17.52	21,077	+0.17(+0.96%)
Aug 24, 2023	17.39	17.52	17.17	17.35	28,913	-0.19(-1.06%)
Aug 23, 2023	17.49	17.84	17.30	17.54	21,671	+0.08(+0.45%)
Aug 22, 2023	18.03	18.03	17.18	17.46	27,891	-0.45(-2.51%)
Aug 21, 2023	18.36	18.38	17.74	17.91	18,240	-0.53(-2.86%)
Aug 18, 2023	18.20	18.47	18.01	18.44	40,647	-0.01(-0.05%)
Aug 17, 2023	19.25	19.25	18.37	18.45	19,912	-0.83(-4.31%)
Aug 16, 2023	19.40	19.44	19.23	19.28	22,107	-0.07(-0.35%)
Aug 15, 2023	19.61	19.88	19.18	19.34	31,454	-0.36(-1.83%)
Aug 14, 2023	19.79	19.92	19.64	19.71	11,792	-0.14(-0.69%)
Aug 11, 2023	19.81	20.03	19.75	19.84	16,886	+0.01(+0.05%)
Aug 10, 2023	20.11	20.25	19.76	19.83	22,941	-0.10(-0.49%)
Aug 09, 2023	19.99	20.13	19.81	19.93	25,152	-0.13(-0.63%)
Aug 08, 2023	19.45	20.12	19.54	20.06	15,058	+0.30(+1.53%)
Aug 07, 2023	19.55	20.06	19.49	19.75	13,089	-0.23(-1.17%)
Aug 04, 2023	19.91	20.42	19.91	19.99	14,781	+0.02(+0.10%)
Aug 03, 2023	19.96	20.29	19.95	19.97	16,638	-0.09(-0.44%)
Aug 02, 2023	20.01	20.13	19.69	20.06	28,492	-0.16(-0.77%)
Aug 01, 2023	19.84	20.41	19.68	20.21	15,026	+0.17(+0.83%)
Jul 31, 2023	20.03	20.14	19.95	20.05	13,048	-0.03(-0.15%)
Jul 28, 2023	20.28	20.28	19.91	20.08	24,604	-0.02(-0.10%)
Jul 27, 2023	20.26	20.26	19.86	20.10	31,373	-0.15(-0.72%)
Jul 26, 2023	19.72	20.27	19.68	20.24	23,821	+0.35(+1.77%)
Jul 25, 2023	20.07	20.19	19.68	19.89	32,781	-0.05(-0.25%)
Jul 24, 2023	19.42	20.00	19.41	19.94	17,965	+0.54(+2.77%)
Jul 21, 2023	19.58	19.76	19.20	19.40	43,159	-0.25(-1.29%)
Jul 20, 2023	19.58	19.71	19.25	19.66	31,860	+0.10(+0.50%)
Jul 19, 2023	19.19	19.57	19.19	19.56	27,973	+0.38(+1.99%)
Jul 18, 2023	19.05	19.45	19.05	19.18	41,111	+0.16(+0.82%)
Jul 17, 2023	19.04	19.36	18.98	19.02	17,206	-0.17(-0.87%)
Jul 14, 2023	19.27	19.33	19.05	19.19	33,372	-0.19(-0.96%)
Jul 13, 2023	19.03	19.53	19.03	19.37	41,052	+0.39(+2.06%)
Jul 12, 2023	18.93	19.07	18.73	18.98	41,688	+0.46(+2.48%)
Jul 11, 2023	18.82	18.82	18.29	18.52	68,770	-0.26(-1.40%)
Jul 10, 2023	18.66	18.80	18.66	18.79	28,262	-0.01(-0.05%)
Jul 07, 2023	18.64	18.98	18.48	18.80	61,909	+0.27(+1.48%)
Jul 06, 2023	18.43	18.60	18.14	18.52	31,141	-0.23(-1.25%)
Jul 05, 2023	18.55	18.84	18.38	18.76	62,454	-0.16(-0.83%)

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