Skip to main content

Blacksky Technology Inc (NY: BKSY )

1.360 -0.010 (-0.73%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 2.200 2.300 2.180 2.220 1,600,798 +0.07(+3.26%)
Jun 29, 2023 2.100 2.320 2.085 2.150 2,096,068 +0.05(+2.38%)
Jun 28, 2023 1.880 2.110 1.850 2.100 2,155,957 +0.19(+9.95%)
Jun 27, 2023 1.810 1.910 1.760 1.910 876,305 +0.10(+5.52%)
Jun 26, 2023 1.900 1.918 1.760 1.810 1,341,942 -0.12(-6.22%)
Jun 23, 2023 1.900 1.950 1.850 1.930 16,556,989 +0.02(+1.05%)
Jun 22, 2023 1.790 1.940 1.770 1.910 1,463,132 +0.06(+3.24%)
Jun 21, 2023 1.820 1.850 1.600 1.850 1,551,521 +0.06(+3.35%)
Jun 20, 2023 1.760 1.870 1.730 1.790 1,306,489 +0.04(+2.29%)
Jun 16, 2023 1.820 1.820 1.725 1.750 1,525,692 -0.01(-0.57%)
Jun 15, 2023 1.710 1.810 1.700 1.760 1,088,628 +0.06(+3.53%)
Jun 14, 2023 1.840 1.870 1.690 1.700 1,295,902 -0.16(-8.60%)
Jun 13, 2023 1.910 1.920 1.825 1.860 1,658,790 +0.03(+1.64%)
Jun 12, 2023 1.840 1.879 1.780 1.830 1,159,524 +0.11(+6.40%)
Jun 09, 2023 1.880 1.900 1.700 1.720 1,573,783 -0.15(-8.02%)
Jun 08, 2023 1.770 1.900 1.745 1.870 1,301,642 +0.09(+5.06%)
Jun 07, 2023 1.830 1.889 1.740 1.780 1,272,892 -0.02(-1.11%)
Jun 06, 2023 1.620 1.830 1.600 1.800 1,358,729 +0.16(+9.76%)
Jun 05, 2023 1.620 1.750 1.590 1.640 1,949,477 +0.06(+3.80%)
Jun 02, 2023 1.520 1.600 1.440 1.580 2,870,408 +0.09(+6.04%)
Jun 01, 2023 1.380 1.540 1.340 1.490 2,464,570 +0.12(+8.76%)
May 31, 2023 1.350 1.390 1.315 1.370 740,336 +0.02(+1.48%)
May 30, 2023 1.460 1.460 1.330 1.350 740,698 -0.06(-4.26%)
May 26, 2023 1.390 1.430 1.371 1.410 705,388 +0.02(+1.44%)
May 25, 2023 1.420 1.430 1.360 1.390 780,011 +0.00(+0.00%)
May 24, 2023 1.390 1.420 1.330 1.390 604,115 +0.01(+0.72%)
May 23, 2023 1.470 1.520 1.370 1.380 1,079,553 -0.08(-5.48%)
May 22, 2023 1.290 1.470 1.290 1.460 1,589,688 +0.17(+13.18%)
May 19, 2023 1.270 1.310 1.260 1.290 505,136 +0.03(+2.38%)
May 18, 2023 1.260 1.310 1.240 1.260 723,776 -0.03(-2.33%)
May 17, 2023 1.240 1.290 1.210 1.290 363,992 +0.06(+4.88%)
May 16, 2023 1.260 1.300 1.220 1.230 476,405 -0.06(-4.65%)
May 15, 2023 1.240 1.310 1.240 1.290 734,889 +0.03(+2.38%)
May 12, 2023 1.260 1.260 1.210 1.260 385,421 +0.02(+1.61%)
May 11, 2023 1.270 1.320 1.230 1.240 844,257 -0.05(-3.88%)
May 10, 2023 1.210 1.290 1.180 1.290 1,494,187 +0.12(+10.26%)
May 09, 2023 1.170 1.190 1.130 1.170 1,531,785 -0.01(-0.85%)
May 08, 2023 1.190 1.220 1.130 1.180 1,081,322 +0.01(+0.85%)
May 05, 2023 1.180 1.200 1.140 1.170 1,274,546 +0.03(+2.63%)
May 04, 2023 1.210 1.223 1.130 1.140 714,340 -0.03(-2.56%)
May 03, 2023 1.270 1.290 1.120 1.170 3,716,233 -0.12(-9.30%)
May 02, 2023 1.290 1.330 1.250 1.290 1,520,396 -0.01(-0.77%)
May 01, 2023 1.240 1.305 1.220 1.300 1,761,001 +0.06(+4.84%)
Apr 28, 2023 1.200 1.250 1.180 1.240 551,944 +0.04(+3.33%)
Apr 27, 2023 1.200 1.250 1.145 1.200 2,874,379 +0.03(+2.56%)
Apr 26, 2023 1.280 1.280 1.150 1.170 2,672,345 -0.08(-6.40%)
Apr 25, 2023 1.350 1.350 1.230 1.250 1,618,688 -0.10(-7.41%)
Apr 24, 2023 1.350 1.390 1.320 1.350 656,624 -0.01(-0.74%)
Apr 21, 2023 1.350 1.400 1.330 1.360 589,977 +0.00(+0.00%)
Apr 20, 2023 1.400 1.449 1.350 1.360 466,376 -0.07(-4.90%)
Apr 19, 2023 1.470 1.497 1.370 1.430 1,676,548 -0.06(-4.03%)
Apr 18, 2023 1.470 1.500 1.440 1.490 526,187 +0.01(+0.68%)
Apr 17, 2023 1.450 1.540 1.440 1.480 782,595 +0.04(+2.78%)
Apr 14, 2023 1.430 1.490 1.361 1.440 1,616,596 -0.03(-2.04%)
Apr 13, 2023 1.400 1.479 1.370 1.470 1,523,652 +0.12(+8.89%)
Apr 12, 2023 1.380 1.390 1.300 1.350 820,906 +0.00(+0.00%)
Apr 11, 2023 1.400 1.400 1.340 1.350 528,803 -0.04(-2.88%)
Apr 10, 2023 1.370 1.460 1.340 1.390 648,576 +0.01(+0.72%)
Apr 06, 2023 1.350 1.380 1.290 1.380 433,634 +0.05(+3.76%)
Apr 05, 2023 1.430 1.430 1.290 1.330 536,368 -0.02(-1.48%)
Apr 04, 2023 1.390 1.410 1.350 1.350 434,447 -0.07(-4.93%)
Apr 03, 2023 1.450 1.475 1.370 1.420 767,012 -0.08(-5.33%)
Mar 31, 2023 1.430 1.530 1.400 1.500 763,738 +0.09(+6.38%)
Mar 30, 2023 1.420 1.490 1.370 1.410 785,882 +0.00(+0.00%)
Mar 29, 2023 1.370 1.455 1.350 1.410 1,606,503 +0.04(+2.92%)
Mar 28, 2023 1.410 1.410 1.360 1.370 376,632 -0.03(-2.14%)
Mar 27, 2023 1.470 1.470 1.380 1.400 335,337 -0.02(-1.41%)
Mar 24, 2023 1.380 1.420 1.330 1.420 408,463 +0.08(+5.97%)
Mar 23, 2023 1.380 1.401 1.310 1.340 406,021 +0.02(+1.52%)
Mar 22, 2023 1.320 1.380 1.300 1.320 664,706 +0.01(+0.76%)
Mar 21, 2023 1.260 1.350 1.260 1.310 773,349 +0.05(+3.97%)
Mar 20, 2023 1.360 1.367 1.250 1.260 1,027,841 -0.06(-4.55%)
Mar 17, 2023 1.400 1.400 1.260 1.320 1,322,399 -0.02(-1.49%)
Mar 16, 2023 1.290 1.370 1.290 1.340 785,764 +0.05(+3.88%)
Mar 15, 2023 1.380 1.395 1.290 1.290 1,656,674 -0.10(-7.19%)
Mar 14, 2023 1.430 1.480 1.370 1.390 1,196,838 -0.02(-1.42%)
Mar 13, 2023 1.470 1.470 1.350 1.410 2,144,605 -0.05(-3.42%)
Mar 10, 2023 1.620 1.630 1.450 1.460 1,182,211 -0.16(-9.88%)
Mar 09, 2023 1.710 1.730 1.530 1.620 1,671,509 -0.08(-4.71%)
Mar 08, 2023 1.800 1.810 1.680 1.700 1,322,138 -0.10(-5.56%)
Mar 07, 2023 1.900 1.970 1.720 1.800 1,940,793 -0.13(-6.74%)
Mar 06, 2023 1.960 2.060 1.900 1.930 998,875 +0.01(+0.52%)
Mar 03, 2023 1.890 1.960 1.790 1.920 1,330,736 +0.06(+3.23%)
Mar 02, 2023 1.850 1.900 1.830 1.860 375,413 -0.01(-0.53%)
Mar 01, 2023 1.910 1.910 1.750 1.870 612,998 -0.04(-2.09%)
Feb 28, 2023 1.800 1.920 1.800 1.910 543,633 +0.13(+7.30%)
Feb 27, 2023 1.750 1.780 1.710 1.780 364,643 +0.05(+2.89%)
Feb 24, 2023 1.740 1.750 1.680 1.730 608,520 -0.03(-1.70%)
Feb 23, 2023 1.820 1.850 1.740 1.760 784,213 -0.03(-1.68%)
Feb 22, 2023 1.830 1.870 1.780 1.790 442,983 -0.05(-2.72%)
Feb 21, 2023 1.950 1.950 1.820 1.840 598,631 -0.13(-6.60%)
Feb 17, 2023 1.940 1.980 1.840 1.970 843,241 +0.03(+1.55%)
Feb 16, 2023 1.950 2.030 1.905 1.940 649,615 -0.02(-1.02%)
Feb 15, 2023 1.850 2.000 1.850 1.960 699,527 +0.06(+3.16%)
Feb 14, 2023 1.820 1.900 1.765 1.900 703,570 +0.11(+6.15%)
Feb 13, 2023 1.770 1.800 1.730 1.790 177,866 +0.02(+1.13%)
Feb 10, 2023 1.750 1.780 1.700 1.770 294,097 +0.02(+1.14%)
Feb 09, 2023 1.800 1.857 1.720 1.750 463,938 -0.05(-2.78%)
Feb 08, 2023 1.830 1.865 1.790 1.800 386,082 -0.06(-3.23%)
Feb 07, 2023 1.900 1.900 1.805 1.860 560,079 -0.01(-0.53%)
Feb 06, 2023 1.890 1.920 1.830 1.870 637,497 +0.05(+2.75%)
Feb 03, 2023 1.960 2.020 1.820 1.820 993,433 -0.12(-6.19%)
Feb 02, 2023 1.900 2.020 1.860 1.940 1,070,080 +0.09(+4.86%)
Feb 01, 2023 1.800 1.880 1.785 1.850 399,232 +0.03(+1.65%)
Jan 31, 2023 1.770 1.850 1.770 1.820 311,723 +0.05(+2.82%)
Jan 30, 2023 1.820 1.830 1.750 1.770 434,766 -0.07(-3.80%)
Jan 27, 2023 1.740 1.840 1.719 1.840 440,403 +0.11(+6.36%)
Jan 26, 2023 1.760 1.760 1.710 1.730 341,861 +0.03(+1.76%)
Jan 25, 2023 1.700 1.740 1.665 1.700 322,168 -0.03(-1.73%)
Jan 24, 2023 1.840 1.860 1.730 1.730 390,792 -0.11(-5.98%)
Jan 23, 2023 1.790 1.850 1.770 1.840 303,273 +0.08(+4.55%)
Jan 20, 2023 1.740 1.800 1.680 1.760 262,755 +0.04(+2.33%)
Jan 19, 2023 1.770 1.770 1.680 1.720 347,861 -0.07(-3.91%)
Jan 18, 2023 1.890 1.915 1.760 1.790 429,433 -0.07(-3.76%)
Jan 17, 2023 1.950 1.950 1.830 1.860 511,021 +0.00(+0.00%)
Jan 13, 2023 1.770 1.890 1.770 1.860 506,364 +0.06(+3.33%)
Jan 12, 2023 1.760 1.815 1.700 1.800 475,573 +0.06(+3.45%)
Jan 11, 2023 1.740 1.800 1.700 1.740 527,407 +0.02(+1.16%)
Jan 10, 2023 1.650 1.730 1.650 1.720 204,049 +0.06(+3.61%)
Jan 09, 2023 1.740 1.765 1.620 1.660 777,072 -0.07(-4.05%)
Jan 06, 2023 1.670 1.740 1.620 1.730 492,287 +0.07(+4.22%)
Jan 05, 2023 1.610 1.675 1.562 1.660 320,478 +0.06(+3.75%)
Jan 04, 2023 1.580 1.628 1.550 1.600 357,116 +0.06(+3.90%)
Jan 03, 2023 1.530 1.629 1.480 1.540 571,084 +0.00(+0.00%)
Dec 30, 2022 1.330 1.550 1.330 1.540 847,401 +0.19(+14.07%)
Dec 29, 2022 1.410 1.440 1.330 1.350 1,793,427 -0.07(-4.93%)
Dec 28, 2022 1.450 1.470 1.400 1.420 411,206 +0.02(+1.43%)
Dec 27, 2022 1.540 1.550 1.390 1.400 1,036,778 -0.15(-9.68%)
Dec 23, 2022 1.590 1.600 1.500 1.550 547,117 -0.05(-3.13%)
Dec 22, 2022 1.650 1.650 1.480 1.600 944,790 -0.05(-3.03%)
Dec 21, 2022 1.740 1.740 1.630 1.650 575,333 -0.05(-2.94%)
Dec 20, 2022 1.660 1.740 1.660 1.700 297,083 +0.03(+1.80%)
Dec 19, 2022 1.840 1.840 1.650 1.670 1,161,839 -0.17(-9.24%)
Dec 16, 2022 1.980 2.000 1.770 1.840 2,001,646 +0.00(+0.00%)
Dec 15, 2022 1.920 1.920 1.790 1.840 776,763 -0.12(-6.12%)
Dec 14, 2022 2.060 2.090 1.950 1.960 671,848 -0.06(-2.97%)
Dec 13, 2022 2.200 2.250 2.000 2.020 1,180,495 -0.14(-6.48%)
Dec 12, 2022 2.060 2.210 2.050 2.160 1,100,842 +0.10(+4.85%)
Dec 09, 2022 2.060 2.130 1.980 2.060 872,047 -0.03(-1.44%)
Dec 08, 2022 1.870 2.190 1.870 2.090 2,191,720 +0.14(+7.18%)
Dec 07, 2022 1.790 1.985 1.720 1.950 1,904,474 +0.24(+14.04%)
Dec 06, 2022 1.750 1.780 1.700 1.710 431,047 -0.04(-2.29%)
Dec 05, 2022 1.740 1.830 1.710 1.750 894,806 -0.03(-1.69%)
Dec 02, 2022 1.670 1.780 1.670 1.780 359,863 +0.05(+2.89%)
Dec 01, 2022 1.670 1.800 1.660 1.730 807,080 +0.06(+3.59%)
Nov 30, 2022 1.620 1.690 1.600 1.670 656,585 +0.05(+3.09%)
Nov 29, 2022 1.590 1.660 1.580 1.620 569,181 +0.02(+1.25%)
Nov 28, 2022 1.650 1.690 1.580 1.600 743,839 -0.10(-5.88%)
Nov 25, 2022 1.740 1.740 1.680 1.700 140,682 -0.04(-2.30%)
Nov 23, 2022 1.680 1.740 1.671 1.740 517,372 +0.05(+2.96%)
Nov 22, 2022 1.660 1.700 1.580 1.690 604,916 +0.02(+1.20%)
Nov 21, 2022 1.780 1.780 1.625 1.670 697,184 -0.06(-3.47%)
Nov 18, 2022 1.880 1.890 1.690 1.730 710,655 -0.11(-5.98%)
Nov 17, 2022 1.740 1.935 1.736 1.840 1,346,228 +0.09(+5.14%)
Nov 16, 2022 1.770 1.780 1.690 1.750 415,537 +0.00(+0.00%)
Nov 15, 2022 1.810 1.830 1.740 1.750 1,084,259 -0.01(-0.57%)
Nov 14, 2022 1.720 1.820 1.675 1.760 541,663 +0.04(+2.33%)
Nov 11, 2022 1.670 1.725 1.635 1.720 819,881 +0.07(+4.24%)
Nov 10, 2022 1.760 1.920 1.620 1.650 1,100,123 -0.06(-3.51%)
Nov 09, 2022 1.660 1.710 1.640 1.710 603,129 +0.04(+2.40%)
Nov 08, 2022 1.920 1.920 1.620 1.670 1,009,866 -0.13(-7.22%)
Nov 07, 2022 1.660 1.820 1.630 1.800 872,430 +0.19(+11.80%)
Nov 04, 2022 1.620 1.670 1.550 1.610 496,774 +0.03(+1.90%)
Nov 03, 2022 1.540 1.640 1.540 1.580 266,080 +0.02(+1.28%)
Nov 02, 2022 1.600 1.635 1.560 1.560 283,179 -0.06(-3.70%)
Nov 01, 2022 1.660 1.690 1.610 1.620 250,689 +0.01(+0.62%)
Oct 31, 2022 1.600 1.660 1.580 1.610 307,168 +0.00(+0.00%)
Oct 28, 2022 1.580 1.630 1.550 1.610 197,051 +0.03(+1.90%)
Oct 27, 2022 1.590 1.640 1.550 1.580 258,029 +0.01(+0.64%)
Oct 26, 2022 1.600 1.685 1.570 1.570 367,430 -0.06(-3.68%)
Oct 25, 2022 1.620 1.700 1.610 1.630 700,122 +0.10(+6.54%)
Oct 24, 2022 1.540 1.540 1.480 1.530 217,197 +0.03(+2.00%)
Oct 21, 2022 1.500 1.530 1.460 1.500 325,684 +0.02(+1.35%)
Oct 20, 2022 1.500 1.560 1.470 1.480 285,310 +0.00(+0.00%)
Oct 19, 2022 1.490 1.500 1.450 1.480 375,389 -0.01(-0.67%)
Oct 18, 2022 1.600 1.651 1.480 1.490 585,248 -0.06(-3.87%)
Oct 17, 2022 1.510 1.580 1.500 1.550 613,124 +0.06(+4.03%)
Oct 14, 2022 1.540 1.570 1.470 1.490 510,830 -0.01(-0.67%)
Oct 13, 2022 1.400 1.535 1.400 1.500 606,494 +0.01(+0.67%)
Oct 12, 2022 1.530 1.550 1.440 1.490 868,070 +0.00(+0.00%)
Oct 11, 2022 1.490 1.510 1.420 1.490 624,718 +0.00(+0.00%)
Oct 10, 2022 1.580 1.590 1.460 1.490 562,280 -0.09(-5.70%)
Oct 07, 2022 1.640 1.655 1.560 1.580 386,277 -0.08(-4.82%)
Oct 06, 2022 1.640 1.690 1.599 1.660 507,393 +0.03(+1.84%)
Oct 05, 2022 1.560 1.660 1.560 1.630 430,083 +0.00(+0.00%)
Oct 04, 2022 1.630 1.670 1.590 1.630 528,350 +0.02(+1.24%)
Oct 03, 2022 1.510 1.610 1.475 1.610 743,655 +0.11(+7.33%)
Sep 30, 2022 1.520 1.575 1.495 1.500 762,775 -0.02(-1.32%)
Sep 29, 2022 1.580 1.640 1.470 1.520 959,399 -0.10(-6.17%)
Sep 28, 2022 1.530 1.630 1.525 1.620 446,005 +0.08(+5.19%)
Sep 27, 2022 1.550 1.590 1.530 1.540 430,858 +0.01(+0.65%)
Sep 26, 2022 1.560 1.630 1.530 1.530 552,151 -0.05(-3.16%)
Sep 23, 2022 1.590 1.630 1.560 1.580 907,678 -0.06(-3.66%)
Sep 22, 2022 1.680 1.690 1.610 1.640 941,470 -0.05(-2.96%)
Sep 21, 2022 1.710 1.775 1.665 1.690 643,266 -0.01(-0.59%)
Sep 20, 2022 1.790 1.790 1.680 1.700 883,134 -0.06(-3.41%)
Sep 19, 2022 1.800 1.850 1.760 1.760 1,096,625 -0.04(-2.22%)
Sep 16, 2022 1.870 1.870 1.800 1.800 1,296,803 -0.11(-5.76%)
Sep 15, 2022 1.940 1.975 1.890 1.910 619,617 -0.04(-2.05%)
Sep 14, 2022 1.960 1.985 1.890 1.950 804,286 +0.00(+0.00%)
Sep 13, 2022 1.990 2.020 1.940 1.950 1,011,108 -0.07(-3.47%)
Sep 12, 2022 2.100 2.130 2.020 2.020 1,069,973 -0.13(-6.05%)
Sep 09, 2022 2.160 2.230 2.110 2.150 730,979 +0.02(+0.94%)
Sep 08, 2022 2.070 2.160 2.037 2.130 769,676 +0.03(+1.43%)
Sep 07, 2022 2.070 2.110 2.020 2.100 931,163 +0.02(+0.96%)
Sep 06, 2022 1.930 2.120 1.910 2.080 781,136 +0.17(+8.90%)
Sep 02, 2022 1.980 1.980 1.885 1.910 566,469 -0.08(-4.02%)
Sep 01, 2022 2.010 2.014 1.910 1.990 943,782 -0.04(-1.97%)
Aug 31, 2022 2.020 2.070 1.990 2.030 599,396 +0.05(+2.53%)
Aug 30, 2022 2.030 2.050 1.930 1.980 772,215 -0.03(-1.49%)
Aug 29, 2022 2.020 2.090 1.960 2.010 886,742 -0.08(-3.83%)
Aug 26, 2022 2.210 2.210 2.050 2.090 832,246 -0.13(-5.86%)
Aug 25, 2022 2.230 2.240 2.160 2.220 793,097 +0.04(+1.83%)
Aug 24, 2022 2.100 2.180 2.090 2.180 572,449 +0.09(+4.31%)
Aug 23, 2022 2.070 2.148 2.020 2.090 695,107 +0.07(+3.47%)
Aug 22, 2022 2.040 2.108 2.010 2.020 626,161 -0.05(-2.42%)
Aug 19, 2022 2.230 2.230 2.020 2.070 2,149,817 -0.19(-8.41%)
Aug 18, 2022 2.310 2.355 2.230 2.260 1,088,387 -0.05(-2.16%)
Aug 17, 2022 2.400 2.420 2.290 2.310 1,253,348 -0.12(-4.94%)
Aug 16, 2022 2.530 2.530 2.350 2.430 2,058,814 -0.14(-5.45%)
Aug 15, 2022 2.550 2.590 2.475 2.570 1,035,024 -0.02(-0.77%)
Aug 12, 2022 2.620 2.669 2.460 2.590 1,733,660 +0.01(+0.39%)
Aug 11, 2022 2.900 2.900 2.560 2.580 1,819,236 -0.22(-7.86%)
Aug 10, 2022 2.830 2.980 2.690 2.800 3,304,519 +0.20(+7.69%)
Aug 09, 2022 2.700 2.730 2.510 2.600 1,806,430 -0.10(-3.70%)
Aug 08, 2022 2.630 2.950 2.590 2.700 3,863,637 +0.11(+4.25%)
Aug 05, 2022 2.570 2.645 2.460 2.590 1,270,657 -0.02(-0.77%)
Aug 04, 2022 2.670 2.714 2.570 2.610 1,506,530 -0.05(-1.88%)
Aug 03, 2022 2.610 2.800 2.610 2.660 2,124,472 +0.06(+2.31%)
Aug 02, 2022 2.360 2.740 2.340 2.600 2,381,769 +0.20(+8.33%)
Aug 01, 2022 2.300 2.440 2.270 2.400 1,253,369 +0.01(+0.42%)
Jul 29, 2022 2.290 2.390 2.245 2.390 1,024,887 +0.10(+4.37%)
Jul 28, 2022 2.180 2.300 2.150 2.290 1,420,463 +0.08(+3.62%)
Jul 27, 2022 2.220 2.220 2.090 2.210 1,481,170 +0.03(+1.38%)
Jul 26, 2022 2.220 2.235 2.070 2.180 1,305,906 +0.00(+0.00%)
Jul 25, 2022 2.190 2.290 2.150 2.180 1,025,760 +0.00(+0.00%)
Jul 22, 2022 2.410 2.440 2.170 2.180 1,428,959 -0.28(-11.38%)
Jul 21, 2022 2.340 2.460 2.280 2.460 1,723,488 +0.16(+6.96%)
Jul 20, 2022 2.220 2.365 2.220 2.300 1,310,351 +0.10(+4.55%)
Jul 19, 2022 2.290 2.379 2.170 2.200 1,760,601 -0.04(-1.79%)
Jul 18, 2022 2.220 2.340 2.220 2.240 1,257,100 +0.02(+0.90%)
Jul 15, 2022 2.220 2.230 2.119 2.220 785,342 +0.05(+2.30%)
Jul 14, 2022 2.220 2.300 2.115 2.170 1,459,042 -0.09(-3.98%)
Jul 13, 2022 2.190 2.310 2.160 2.260 1,094,844 +0.02(+0.89%)
Jul 12, 2022 2.230 2.274 2.130 2.240 1,109,013 +0.04(+1.82%)
Jul 11, 2022 2.390 2.399 2.195 2.200 1,494,697 -0.19(-7.95%)
Jul 08, 2022 2.400 2.490 2.370 2.390 1,528,985 -0.05(-2.05%)
Jul 07, 2022 2.480 2.550 2.400 2.440 1,673,966 -0.05(-2.01%)
Jul 06, 2022 2.470 2.530 2.380 2.490 1,784,594 +0.03(+1.22%)
Jul 05, 2022 2.220 2.470 2.205 2.460 1,938,611 +0.15(+6.49%)
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.