Skip to main content

Bigcommerce Holdings Inc (NQ: BIGC )

6.890 -0.020 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 10.00 10.10 9.850 9.950 702,177 +0.17(+1.74%)
Jun 29, 2023 9.660 9.870 9.600 9.780 725,370 -0.01(-0.10%)
Jun 28, 2023 9.390 10.02 9.360 9.790 1,115,144 +0.39(+4.15%)
Jun 27, 2023 9.110 9.575 8.790 9.400 1,067,884 +0.29(+3.18%)
Jun 26, 2023 9.070 9.250 8.950 9.110 719,548 +0.02(+0.22%)
Jun 23, 2023 8.820 9.130 8.792 9.090 1,592,450 +0.06(+0.66%)
Jun 22, 2023 8.950 9.180 8.860 9.030 658,053 -0.03(-0.33%)
Jun 21, 2023 9.200 9.200 8.760 9.060 880,941 -0.18(-1.95%)
Jun 20, 2023 9.410 9.650 9.080 9.240 724,593 -0.32(-3.35%)
Jun 16, 2023 9.790 9.790 9.350 9.560 1,270,079 -0.11(-1.14%)
Jun 15, 2023 9.380 9.780 9.310 9.670 771,425 +0.18(+1.90%)
Jun 14, 2023 9.830 9.960 9.340 9.490 1,122,924 -0.34(-3.46%)
Jun 13, 2023 9.620 9.940 9.511 9.830 1,160,448 +0.34(+3.58%)
Jun 12, 2023 9.320 9.600 9.260 9.490 736,460 +0.21(+2.26%)
Jun 09, 2023 9.410 9.940 9.170 9.280 880,075 -0.03(-0.32%)
Jun 08, 2023 9.310 9.395 9.060 9.310 1,046,314 -0.02(-0.21%)
Jun 07, 2023 9.540 9.690 9.150 9.330 1,178,901 -0.16(-1.69%)
Jun 06, 2023 8.890 9.620 8.850 9.490 1,677,504 +0.54(+6.03%)
Jun 05, 2023 9.240 9.270 8.770 8.950 946,859 -0.38(-4.07%)
Jun 02, 2023 9.020 9.385 8.845 9.330 1,578,461 +0.49(+5.54%)
Jun 01, 2023 7.860 8.900 7.770 8.840 2,402,272 +0.87(+10.92%)
May 31, 2023 7.400 7.990 7.195 7.970 2,528,357 +0.53(+7.12%)
May 30, 2023 7.790 7.810 7.160 7.440 2,227,538 -0.19(-2.49%)
May 26, 2023 7.540 7.970 7.440 7.630 1,049,254 +0.21(+2.83%)
May 25, 2023 7.930 8.020 7.295 7.420 996,336 -0.48(-6.08%)
May 24, 2023 7.810 8.045 7.660 7.900 638,622 +0.00(+0.00%)
May 23, 2023 8.280 8.490 7.850 7.900 1,324,776 -0.38(-4.59%)
May 22, 2023 7.130 8.420 7.050 8.280 1,786,103 +1.15(+16.13%)
May 19, 2023 7.310 7.310 7.075 7.130 747,638 -0.11(-1.52%)
May 18, 2023 7.290 7.450 7.160 7.240 633,289 -0.12(-1.63%)
May 17, 2023 7.310 7.395 7.110 7.360 751,414 +0.10(+1.38%)
May 16, 2023 7.520 7.820 7.240 7.260 1,411,097 -0.31(-4.10%)
May 15, 2023 7.080 7.690 7.035 7.570 1,043,194 +0.52(+7.38%)
May 12, 2023 7.030 7.130 6.810 7.050 742,772 +0.02(+0.28%)
May 11, 2023 7.340 7.370 7.020 7.030 608,107 -0.34(-4.61%)
May 10, 2023 7.280 7.480 7.190 7.370 1,538,683 +0.33(+4.69%)
May 09, 2023 7.080 7.285 7.010 7.040 755,232 -0.04(-0.56%)
May 08, 2023 7.320 7.490 6.980 7.080 810,443 -0.20(-2.75%)
May 05, 2023 7.220 7.490 7.020 7.280 1,080,665 +0.00(+0.07%)
May 04, 2023 7.130 7.460 7.130 7.275 864,326 +0.24(+3.34%)
May 03, 2023 7.190 7.400 7.030 7.040 819,524 -0.13(-1.81%)
May 02, 2023 7.430 7.438 7.100 7.170 750,350 -0.31(-4.14%)
May 01, 2023 7.340 7.770 7.310 7.480 1,198,212 +0.09(+1.22%)
Apr 28, 2023 7.480 7.590 7.230 7.390 1,775,447 -0.15(-1.99%)
Apr 27, 2023 7.790 7.860 7.490 7.540 1,030,200 -0.14(-1.82%)
Apr 26, 2023 7.870 8.080 7.610 7.680 936,126 -0.06(-0.78%)
Apr 25, 2023 8.360 8.470 7.730 7.740 1,127,511 -0.76(-8.94%)
Apr 24, 2023 8.520 8.630 8.340 8.500 435,432 -0.06(-0.70%)
Apr 21, 2023 8.250 8.600 8.240 8.560 527,570 +0.32(+3.88%)
Apr 20, 2023 8.380 8.500 8.230 8.240 352,036 -0.28(-3.29%)
Apr 19, 2023 8.550 8.720 8.330 8.520 362,983 -0.19(-2.18%)
Apr 18, 2023 8.460 8.870 8.406 8.710 714,170 +0.44(+5.32%)
Apr 17, 2023 8.130 8.310 8.070 8.270 366,045 +0.14(+1.72%)
Apr 14, 2023 8.240 8.330 8.030 8.130 488,224 -0.16(-1.93%)
Apr 13, 2023 8.320 8.680 8.240 8.290 756,562 +0.10(+1.22%)
Apr 12, 2023 8.580 8.760 8.150 8.190 502,289 -0.24(-2.85%)
Apr 11, 2023 8.340 8.540 8.080 8.430 580,313 +0.04(+0.48%)
Apr 10, 2023 8.230 8.400 8.060 8.390 785,211 +0.05(+0.60%)
Apr 06, 2023 8.200 8.400 8.010 8.340 347,250 +0.06(+0.72%)
Apr 05, 2023 8.810 8.810 8.100 8.280 642,818 -0.61(-6.86%)
Apr 04, 2023 8.890 8.980 8.760 8.890 475,423 +0.05(+0.57%)
Apr 03, 2023 8.880 8.970 8.600 8.840 453,212 -0.10(-1.12%)
Mar 31, 2023 8.580 9.150 8.510 8.940 927,756 +0.42(+4.93%)
Mar 30, 2023 8.720 8.885 8.455 8.520 410,396 -0.03(-0.35%)
Mar 29, 2023 8.510 8.621 8.360 8.550 681,824 +0.17(+2.03%)
Mar 28, 2023 8.500 8.585 8.295 8.380 687,612 -0.15(-1.76%)
Mar 27, 2023 8.550 8.630 8.380 8.530 465,566 +0.00(+0.00%)
Mar 24, 2023 8.650 8.770 8.370 8.530 740,406 -0.19(-2.18%)
Mar 23, 2023 8.970 9.160 8.600 8.720 537,717 +0.13(+1.51%)
Mar 22, 2023 8.940 9.100 8.580 8.590 579,639 -0.35(-3.91%)
Mar 21, 2023 8.530 9.010 8.530 8.940 598,894 +0.51(+6.05%)
Mar 20, 2023 8.560 8.560 8.280 8.430 558,011 -0.10(-1.17%)
Mar 17, 2023 8.690 8.820 8.320 8.530 876,370 -0.23(-2.63%)
Mar 16, 2023 8.420 8.860 8.290 8.760 831,426 +0.29(+3.42%)
Mar 15, 2023 8.390 8.480 8.120 8.470 949,786 -0.10(-1.17%)
Mar 14, 2023 8.810 9.140 8.400 8.570 616,787 +0.04(+0.47%)
Mar 13, 2023 8.430 8.770 8.340 8.530 1,103,015 -0.11(-1.27%)
Mar 10, 2023 9.170 9.260 8.510 8.640 1,164,799 -0.51(-5.57%)
Mar 09, 2023 9.390 9.650 9.060 9.150 888,781 -0.31(-3.28%)
Mar 08, 2023 9.770 9.770 9.385 9.460 551,781 -0.32(-3.27%)
Mar 07, 2023 9.890 10.09 9.560 9.780 860,783 -0.10(-1.01%)
Mar 06, 2023 10.47 10.74 9.835 9.880 1,160,874 -0.54(-5.18%)
Mar 03, 2023 9.900 10.70 9.815 10.42 3,060,033 +0.68(+6.98%)
Mar 02, 2023 9.150 9.750 8.880 9.740 831,048 +0.36(+3.84%)
Mar 01, 2023 9.590 9.685 9.290 9.380 698,556 -0.14(-1.47%)
Feb 28, 2023 9.770 9.853 9.425 9.520 1,001,119 -0.27(-2.76%)
Feb 27, 2023 9.230 9.880 9.190 9.790 1,303,233 +0.64(+6.99%)
Feb 24, 2023 9.150 9.390 8.340 9.150 5,790,338 -2.18(-19.24%)
Feb 23, 2023 11.39 11.52 11.02 11.33 879,714 +0.05(+0.44%)
Feb 22, 2023 10.88 11.30 10.74 11.28 1,554,657 +0.53(+4.93%)
Feb 21, 2023 10.89 10.93 10.48 10.75 1,347,704 -0.36(-3.24%)
Feb 17, 2023 11.15 11.34 10.96 11.11 1,340,939 -0.10(-0.89%)
Feb 16, 2023 11.73 11.79 11.20 11.21 6,385,280 -0.89(-7.36%)
Feb 15, 2023 11.47 12.15 11.47 12.10 990,382 +0.58(+5.03%)
Feb 14, 2023 10.99 11.60 10.77 11.52 581,633 +0.49(+4.44%)
Feb 13, 2023 11.19 11.31 10.90 11.03 653,048 -0.14(-1.25%)
Feb 10, 2023 10.91 11.19 10.71 11.17 727,897 +0.06(+0.54%)
Feb 09, 2023 11.64 11.70 11.01 11.11 616,495 -0.32(-2.80%)
Feb 08, 2023 11.50 11.71 11.30 11.43 737,664 -0.07(-0.61%)
Feb 07, 2023 11.35 11.65 10.84 11.50 1,046,293 -0.44(-3.69%)
Feb 06, 2023 11.89 12.53 11.77 11.94 1,093,900 -0.20(-1.65%)
Feb 03, 2023 12.22 12.85 12.05 12.14 927,892 -0.74(-5.75%)
Feb 02, 2023 13.00 13.39 12.70 12.88 1,275,276 +0.29(+2.30%)
Feb 01, 2023 12.31 12.68 11.94 12.59 1,229,907 +0.33(+2.69%)
Jan 31, 2023 11.94 12.51 11.95 12.26 608,288 +0.22(+1.83%)
Jan 30, 2023 12.31 12.39 11.96 12.04 537,880 -0.52(-4.14%)
Jan 27, 2023 12.47 12.94 12.25 12.56 753,117 +0.00(+0.00%)
Jan 26, 2023 12.15 12.58 11.96 12.56 1,077,781 +0.61(+5.10%)
Jan 25, 2023 11.22 12.08 11.06 11.95 752,252 +0.49(+4.28%)
Jan 24, 2023 11.98 12.26 11.43 11.46 944,653 -0.50(-4.18%)
Jan 23, 2023 10.96 11.98 10.75 11.96 1,237,459 +1.12(+10.33%)
Jan 20, 2023 10.41 10.96 10.40 10.84 800,245 +0.23(+2.17%)
Jan 19, 2023 10.84 11.01 10.48 10.61 947,291 -0.39(-3.55%)
Jan 18, 2023 11.14 11.60 10.96 11.00 1,168,946 +0.02(+0.18%)
Jan 17, 2023 10.13 11.04 10.02 10.98 1,462,368 +0.77(+7.54%)
Jan 13, 2023 9.670 10.30 9.670 10.21 619,856 +0.28(+2.82%)
Jan 12, 2023 9.770 9.980 9.360 9.930 746,873 +0.24(+2.48%)
Jan 11, 2023 9.470 9.760 9.340 9.690 1,094,079 +0.47(+5.10%)
Jan 10, 2023 9.300 9.490 8.880 9.220 1,076,700 +0.37(+4.18%)
Jan 09, 2023 8.570 9.040 8.535 8.850 1,338,100 +0.52(+6.24%)
Jan 06, 2023 8.030 8.402 7.780 8.330 885,632 +0.32(+4.00%)
Jan 05, 2023 8.130 8.270 7.875 8.010 1,044,660 -0.26(-3.14%)
Jan 04, 2023 8.160 8.410 7.790 8.270 1,505,498 -0.12(-1.43%)
Jan 03, 2023 8.810 9.100 8.295 8.390 694,459 -0.35(-4.00%)
Dec 30, 2022 8.420 8.810 8.402 8.740 689,983 +0.11(+1.27%)
Dec 29, 2022 8.030 8.710 7.900 8.630 1,192,990 +0.75(+9.52%)
Dec 28, 2022 7.950 8.085 7.750 7.880 1,198,324 -0.14(-1.75%)
Dec 27, 2022 8.250 8.300 7.745 8.020 939,982 -0.32(-3.84%)
Dec 23, 2022 8.390 8.480 8.040 8.340 729,412 -0.09(-1.07%)
Dec 22, 2022 8.580 8.600 8.160 8.430 962,225 -0.30(-3.44%)
Dec 21, 2022 8.700 9.080 8.480 8.730 1,246,733 +0.10(+1.16%)
Dec 20, 2022 8.600 8.850 8.200 8.630 1,174,895 +0.20(+2.37%)
Dec 19, 2022 9.300 9.300 8.260 8.430 1,527,708 -0.97(-10.32%)
Dec 16, 2022 9.020 9.480 8.920 9.400 1,348,924 +0.33(+3.64%)
Dec 15, 2022 9.010 9.390 8.990 9.070 964,182 -0.24(-2.58%)
Dec 14, 2022 9.260 9.690 9.080 9.310 1,462,771 +0.05(+0.54%)
Dec 13, 2022 9.830 10.09 9.050 9.260 1,129,158 -0.01(-0.11%)
Dec 12, 2022 9.150 9.610 9.070 9.270 1,302,010 +0.17(+1.87%)
Dec 09, 2022 9.220 9.450 8.955 9.100 600,749 -0.23(-2.47%)
Dec 08, 2022 8.900 9.560 8.790 9.330 2,106,569 +0.51(+5.78%)
Dec 07, 2022 8.760 8.950 8.453 8.820 785,605 +0.02(+0.23%)
Dec 06, 2022 8.820 8.850 8.265 8.800 1,436,842 -0.04(-0.45%)
Dec 05, 2022 9.540 9.680 8.760 8.840 1,135,557 -0.77(-8.01%)
Dec 02, 2022 9.200 9.700 9.020 9.610 1,066,014 +0.17(+1.80%)
Dec 01, 2022 8.940 9.590 8.790 9.440 2,943,079 +0.80(+9.26%)
Nov 30, 2022 8.130 8.720 7.980 8.640 2,276,402 +0.42(+5.11%)
Nov 29, 2022 8.220 9.210 8.170 8.220 3,753,605 +0.33(+4.18%)
Nov 28, 2022 8.110 8.350 7.865 7.890 1,984,889 -0.33(-4.01%)
Nov 25, 2022 8.380 8.550 8.190 8.220 333,171 -0.23(-2.72%)
Nov 23, 2022 8.200 8.660 8.020 8.450 1,572,110 +0.31(+3.81%)
Nov 22, 2022 8.270 8.310 7.810 8.140 1,008,662 -0.05(-0.61%)
Nov 21, 2022 8.080 8.320 7.840 8.190 3,062,299 +0.02(+0.24%)
Nov 18, 2022 9.000 9.000 8.120 8.170 1,578,046 -0.51(-5.88%)
Nov 17, 2022 9.150 9.300 8.650 8.680 2,814,829 -0.76(-8.05%)
Nov 16, 2022 10.19 10.20 9.400 9.440 982,769 -0.94(-9.06%)
Nov 15, 2022 9.890 10.51 9.890 10.38 1,494,369 +0.98(+10.43%)
Nov 14, 2022 9.740 9.835 9.170 9.400 1,561,986 -0.51(-5.15%)
Nov 11, 2022 9.330 10.16 9.060 9.910 1,878,800 +0.62(+6.67%)
Nov 10, 2022 8.910 9.440 8.890 9.290 3,557,714 +0.90(+10.73%)
Nov 09, 2022 8.140 8.465 8.000 8.390 1,877,382 +0.15(+1.82%)
Nov 08, 2022 8.690 8.690 8.025 8.240 2,712,317 -0.41(-4.74%)
Nov 07, 2022 9.440 9.440 8.500 8.650 2,305,087 -0.61(-6.59%)
Nov 04, 2022 11.81 11.82 8.960 9.260 4,090,618 -3.99(-30.11%)
Nov 03, 2022 13.32 14.15 13.17 13.25 1,057,796 -0.38(-2.79%)
Nov 02, 2022 14.73 14.77 13.61 13.63 696,119 -1.15(-7.78%)
Nov 01, 2022 15.29 15.68 14.51 14.78 639,885 -0.08(-0.54%)
Oct 31, 2022 14.63 15.10 14.55 14.86 691,054 +0.05(+0.34%)
Oct 28, 2022 14.22 14.83 14.03 14.81 847,228 +0.35(+2.42%)
Oct 27, 2022 14.31 15.20 14.25 14.46 717,369 +0.36(+2.55%)
Oct 26, 2022 14.32 15.41 14.08 14.10 718,223 -0.56(-3.82%)
Oct 25, 2022 13.34 14.87 13.34 14.66 1,032,301 +1.48(+11.23%)
Oct 24, 2022 13.22 13.34 12.46 13.18 506,250 -0.16(-1.20%)
Oct 21, 2022 13.20 13.45 12.70 13.34 711,180 +0.05(+0.38%)
Oct 20, 2022 12.93 13.78 12.93 13.29 458,148 +0.37(+2.86%)
Oct 19, 2022 13.39 13.62 12.75 12.92 632,554 -0.80(-5.83%)
Oct 18, 2022 13.94 14.26 13.44 13.72 592,608 +0.40(+3.00%)
Oct 17, 2022 13.09 13.76 13.09 13.32 640,222 +0.81(+6.47%)
Oct 14, 2022 13.39 13.47 12.41 12.51 657,879 -0.50(-3.84%)
Oct 13, 2022 12.50 13.31 12.01 13.01 885,984 -0.14(-1.06%)
Oct 12, 2022 12.96 13.32 12.39 13.15 876,464 +0.25(+1.94%)
Oct 11, 2022 13.56 13.58 12.61 12.90 1,182,387 -0.75(-5.49%)
Oct 10, 2022 14.87 14.87 13.22 13.65 1,184,329 -1.25(-8.39%)
Oct 07, 2022 15.60 15.77 14.52 14.90 842,064 -1.28(-7.91%)
Oct 06, 2022 16.29 16.83 16.04 16.18 505,458 -0.18(-1.10%)
Oct 05, 2022 16.08 16.49 15.93 16.36 440,971 -0.22(-1.33%)
Oct 04, 2022 15.86 16.97 15.86 16.58 1,048,796 +1.26(+8.22%)
Oct 03, 2022 14.95 15.47 14.77 15.32 807,655 +0.52(+3.51%)
Sep 30, 2022 15.08 15.68 14.71 14.80 761,982 -0.19(-1.27%)
Sep 29, 2022 14.63 15.00 14.31 14.99 556,153 -0.15(-0.99%)
Sep 28, 2022 14.52 15.34 14.39 15.14 660,649 +0.78(+5.43%)
Sep 27, 2022 14.67 14.71 14.12 14.36 575,947 +0.11(+0.77%)
Sep 26, 2022 14.46 15.44 14.20 14.25 800,714 -0.25(-1.72%)
Sep 23, 2022 14.66 14.82 14.01 14.50 764,766 -0.43(-2.88%)
Sep 22, 2022 14.76 15.11 14.36 14.93 952,923 +0.00(+0.00%)
Sep 21, 2022 15.08 15.69 14.79 14.93 554,791 -0.04(-0.27%)
Sep 20, 2022 16.14 16.28 14.91 14.97 1,069,078 -1.38(-8.44%)
Sep 19, 2022 16.25 16.50 15.59 16.35 554,565 +0.07(+0.43%)
Sep 16, 2022 16.55 16.55 15.94 16.28 852,193 -0.53(-3.15%)
Sep 15, 2022 16.21 17.19 16.21 16.81 1,255,664 +0.08(+0.48%)
Sep 14, 2022 16.27 16.74 15.77 16.73 722,544 +0.49(+3.02%)
Sep 13, 2022 15.98 16.66 15.27 16.24 1,205,996 -0.81(-4.75%)
Sep 12, 2022 17.00 17.29 16.52 17.05 920,177 +0.06(+0.35%)
Sep 09, 2022 17.00 17.38 16.91 16.99 1,447,736 +0.33(+1.98%)
Sep 08, 2022 16.46 17.05 16.34 16.66 674,620 -0.06(-0.36%)
Sep 07, 2022 15.52 16.80 15.52 16.72 791,988 +1.09(+6.97%)
Sep 06, 2022 15.40 15.90 15.16 15.63 927,812 +0.27(+1.76%)
Sep 02, 2022 15.49 15.82 14.90 15.36 664,246 +0.20(+1.32%)
Sep 01, 2022 16.23 16.25 14.52 15.16 1,520,727 -1.51(-9.06%)
Aug 31, 2022 16.80 17.13 16.47 16.67 1,044,831 +0.34(+2.08%)
Aug 30, 2022 16.87 17.37 16.08 16.33 1,066,449 -0.31(-1.86%)
Aug 29, 2022 16.91 17.50 16.62 16.64 1,113,687 -0.68(-3.93%)
Aug 26, 2022 18.41 18.55 17.16 17.32 656,954 -1.03(-5.61%)
Aug 25, 2022 18.65 18.99 18.20 18.35 1,139,305 +0.10(+0.55%)
Aug 24, 2022 17.37 18.59 17.35 18.25 632,604 +0.87(+5.01%)
Aug 23, 2022 17.53 18.19 17.37 17.38 386,160 -0.10(-0.57%)
Aug 22, 2022 17.97 18.38 17.39 17.48 579,091 -0.88(-4.79%)
Aug 19, 2022 19.29 19.29 18.18 18.36 935,481 -1.57(-7.88%)
Aug 18, 2022 19.68 20.17 19.38 19.93 645,382 -0.13(-0.65%)
Aug 17, 2022 20.34 20.40 19.32 20.06 661,284 -0.74(-3.56%)
Aug 16, 2022 20.75 21.08 20.05 20.80 1,042,433 -0.17(-0.81%)
Aug 15, 2022 20.55 21.24 20.26 20.97 1,192,483 +0.11(+0.53%)
Aug 12, 2022 20.18 20.90 19.73 20.86 770,595 +0.86(+4.30%)
Aug 11, 2022 21.00 21.80 19.93 20.00 1,608,865 -0.67(-3.24%)
Aug 10, 2022 19.81 20.80 19.63 20.67 1,372,320 +1.65(+8.68%)
Aug 09, 2022 19.33 19.47 18.46 19.02 1,009,648 -0.72(-3.65%)
Aug 08, 2022 18.84 20.33 18.84 19.74 1,265,394 +0.92(+4.89%)
Aug 05, 2022 17.50 19.42 17.26 18.82 1,107,698 +0.47(+2.56%)
Aug 04, 2022 18.24 18.78 17.89 18.35 1,103,451 +0.14(+0.77%)
Aug 03, 2022 16.90 18.36 16.82 18.21 749,137 +1.55(+9.30%)
Aug 02, 2022 15.55 16.90 15.46 16.66 757,269 +0.94(+5.98%)
Aug 01, 2022 15.52 15.78 15.02 15.72 723,348 +0.07(+0.45%)
Jul 29, 2022 15.39 15.78 15.06 15.65 683,012 +0.14(+0.90%)
Jul 28, 2022 15.15 15.71 14.81 15.51 805,560 +0.19(+1.24%)
Jul 27, 2022 14.60 15.38 14.60 15.32 785,775 +0.86(+5.91%)
Jul 26, 2022 15.77 15.77 14.43 14.46 923,107 -1.80(-11.09%)
Jul 25, 2022 16.69 16.73 16.13 16.27 602,425 -0.55(-3.27%)
Jul 22, 2022 18.30 18.33 16.23 16.82 975,476 -1.74(-9.37%)
Jul 21, 2022 17.67 18.56 17.42 18.56 808,080 +0.82(+4.62%)
Jul 20, 2022 16.03 17.99 16.03 17.74 1,337,680 +1.87(+11.78%)
Jul 19, 2022 15.71 16.02 14.76 15.87 1,568,391 +0.33(+2.12%)
Jul 18, 2022 17.78 17.80 15.32 15.54 2,410,847 -1.67(-9.70%)
Jul 15, 2022 17.57 17.66 16.88 17.21 938,459 -0.01(-0.06%)
Jul 14, 2022 18.22 18.45 17.00 17.22 703,640 -1.05(-5.75%)
Jul 13, 2022 18.06 19.24 17.16 18.27 813,493 -0.24(-1.30%)
Jul 12, 2022 18.48 19.16 17.93 18.51 930,434 +0.21(+1.15%)
Jul 11, 2022 18.36 18.44 17.46 18.30 866,246 -0.31(-1.67%)
Jul 08, 2022 17.75 18.95 17.58 18.61 535,270 +0.15(+0.81%)
Jul 07, 2022 18.06 18.85 17.83 18.46 686,430 +0.44(+2.44%)
Jul 06, 2022 18.43 19.20 17.94 18.02 624,047 -0.59(-3.17%)
Jul 05, 2022 17.13 18.61 16.78 18.61 819,466 +1.24(+7.14%)
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.