Skip to main content

Beam Therapeutics Inc (NQ: BEAM )

33.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 39.06 41.07 39.06 40.24 1,219,382 +1.25(+3.21%)
Feb 27, 2023 39.73 39.73 38.35 38.99 661,243 +0.07(+0.18%)
Feb 24, 2023 39.23 39.91 38.19 38.92 1,035,931 -1.56(-3.85%)
Feb 23, 2023 41.44 41.44 38.81 40.48 746,485 -0.34(-0.83%)
Feb 22, 2023 39.57 40.89 39.39 40.82 1,022,613 +1.47(+3.74%)
Feb 21, 2023 41.84 42.15 39.30 39.35 1,086,407 -3.82(-8.85%)
Feb 17, 2023 41.35 43.23 40.02 43.17 1,004,441 +1.50(+3.60%)
Feb 16, 2023 42.73 43.67 41.18 41.67 690,447 -2.27(-5.17%)
Feb 15, 2023 42.87 44.22 41.81 43.94 394,800 +1.02(+2.38%)
Feb 14, 2023 42.44 44.49 41.04 42.92 583,779 -0.13(-0.30%)
Feb 13, 2023 41.43 43.55 40.66 43.05 489,010 +1.49(+3.59%)
Feb 10, 2023 42.20 42.34 40.85 41.56 833,039 -0.97(-2.28%)
Feb 09, 2023 44.41 45.45 42.09 42.53 538,470 -1.50(-3.41%)
Feb 08, 2023 47.50 47.98 43.94 44.03 691,709 -3.62(-7.60%)
Feb 07, 2023 47.97 48.05 45.51 47.65 849,744 -0.26(-0.54%)
Feb 06, 2023 47.63 48.38 46.79 47.91 952,458 -0.54(-1.11%)
Feb 03, 2023 46.98 49.30 46.26 48.45 1,012,672 -0.34(-0.70%)
Feb 02, 2023 48.42 50.74 46.60 48.79 1,950,613 +2.82(+6.13%)
Feb 01, 2023 44.39 46.88 42.66 45.97 1,127,256 +2.52(+5.80%)
Jan 31, 2023 42.19 44.23 42.19 43.45 490,735 +1.35(+3.21%)
Jan 30, 2023 44.55 44.70 42.01 42.10 752,568 -3.20(-7.06%)
Jan 27, 2023 43.70 46.00 43.47 45.30 596,620 +1.45(+3.31%)
Jan 26, 2023 45.23 45.48 42.89 43.85 444,230 -0.59(-1.33%)
Jan 25, 2023 43.41 44.51 41.88 44.44 494,231 -0.11(-0.25%)
Jan 24, 2023 43.73 45.19 43.37 44.55 467,419 +0.16(+0.36%)
Jan 23, 2023 44.79 45.18 42.63 44.39 661,290 -0.15(-0.34%)
Jan 20, 2023 43.09 44.78 42.05 44.54 769,395 +2.13(+5.02%)
Jan 19, 2023 43.87 43.87 41.72 42.41 848,970 -2.10(-4.72%)
Jan 18, 2023 44.89 45.50 44.14 44.51 1,012,708 +0.06(+0.13%)
Jan 17, 2023 43.00 44.97 42.68 44.45 754,651 +1.21(+2.80%)
Jan 13, 2023 43.09 44.07 42.18 43.24 775,538 -0.13(-0.30%)
Jan 12, 2023 41.61 43.45 40.05 43.37 699,881 +2.49(+6.09%)
Jan 11, 2023 39.42 41.40 38.84 40.88 710,752 +1.43(+3.62%)
Jan 10, 2023 38.65 39.80 38.56 39.45 738,276 +0.77(+1.99%)
Jan 09, 2023 41.07 41.07 38.07 38.68 1,440,308 -1.70(-4.21%)
Jan 06, 2023 41.08 41.35 39.41 40.38 851,259 -0.76(-1.85%)
Jan 05, 2023 40.49 41.44 39.49 41.14 798,228 -0.06(-0.15%)
Jan 04, 2023 37.85 41.59 37.70 41.20 915,463 +3.88(+10.40%)
Jan 03, 2023 39.94 40.19 36.66 37.32 857,287 -1.79(-4.58%)
Dec 30, 2022 37.77 39.24 37.03 39.11 687,016 +0.40(+1.03%)
Dec 29, 2022 37.32 39.66 36.89 38.71 775,389 +1.98(+5.39%)
Dec 28, 2022 38.11 39.29 36.33 36.73 855,242 -1.35(-3.55%)
Dec 27, 2022 39.94 40.22 37.62 38.08 808,551 -2.28(-5.65%)
Dec 23, 2022 41.70 42.08 39.92 40.36 732,630 -1.60(-3.81%)
Dec 22, 2022 42.41 42.41 39.71 41.96 920,676 -1.27(-2.94%)
Dec 21, 2022 41.79 44.40 41.29 43.23 733,124 +1.64(+3.94%)
Dec 20, 2022 41.09 41.88 40.02 41.59 748,761 +1.49(+3.72%)
Dec 19, 2022 42.52 42.52 40.00 40.10 803,046 -2.45(-5.76%)
Dec 16, 2022 41.32 42.71 40.42 42.55 1,533,713 +0.24(+0.57%)
Dec 15, 2022 44.05 44.79 42.21 42.31 965,570 -2.57(-5.73%)
Dec 14, 2022 45.53 46.87 43.90 44.88 716,412 -0.86(-1.88%)
Dec 13, 2022 48.00 51.60 45.17 45.74 1,341,250 +1.44(+3.25%)
Dec 12, 2022 42.33 44.39 41.56 44.30 847,300 +2.18(+5.18%)
Dec 09, 2022 44.50 44.90 42.02 42.12 495,639 -2.57(-5.75%)
Dec 08, 2022 44.73 44.82 42.81 44.69 990,795 +0.59(+1.34%)
Dec 07, 2022 43.00 44.37 42.63 44.10 504,239 +0.92(+2.13%)
Dec 06, 2022 44.26 44.26 42.15 43.18 531,666 -1.19(-2.68%)
Dec 05, 2022 46.90 46.90 43.79 44.37 963,610 -2.45(-5.23%)
Dec 02, 2022 44.82 47.41 42.67 46.82 796,691 +0.99(+2.16%)
Dec 01, 2022 46.37 47.13 43.08 45.83 820,176 -0.36(-0.78%)
Nov 30, 2022 43.67 46.54 42.44 46.19 1,111,349 +2.58(+5.92%)
Nov 29, 2022 43.46 44.43 43.15 43.61 521,573 +0.43(+1.00%)
Nov 28, 2022 44.19 45.12 42.54 43.18 553,937 -1.10(-2.48%)
Nov 25, 2022 45.03 45.53 44.05 44.28 206,841 -1.42(-3.11%)
Nov 23, 2022 45.91 47.47 45.34 45.70 397,016 +0.28(+0.62%)
Nov 22, 2022 45.51 46.15 44.22 45.42 445,663 +0.01(+0.02%)
Nov 21, 2022 46.40 47.56 44.43 45.41 402,345 -1.47(-3.14%)
Nov 18, 2022 48.92 48.92 46.49 46.88 532,144 -0.46(-0.97%)
Nov 17, 2022 46.50 47.61 45.73 47.34 475,348 -0.45(-0.94%)
Nov 16, 2022 48.65 48.65 45.37 47.79 827,755 -1.39(-2.83%)
Nov 15, 2022 53.17 54.30 48.21 49.18 875,831 -0.56(-1.13%)
Nov 14, 2022 50.93 53.60 49.73 49.74 1,147,163 -1.19(-2.34%)
Nov 11, 2022 43.52 51.18 43.39 50.93 1,880,327 +6.77(+15.33%)
Nov 10, 2022 41.60 44.36 40.06 44.16 1,413,720 +6.28(+16.58%)
Nov 09, 2022 37.95 39.07 37.34 37.88 825,565 -0.51(-1.33%)
Nov 08, 2022 38.04 39.69 37.77 38.39 950,292 +0.48(+1.27%)
Nov 07, 2022 39.00 39.52 34.71 37.91 1,873,412 -4.91(-11.47%)
Nov 04, 2022 45.42 45.49 41.31 42.82 751,003 -1.19(-2.70%)
Nov 03, 2022 42.61 45.49 41.85 44.01 829,579 +0.41(+0.94%)
Nov 02, 2022 44.23 43.60 865,517 -0.76(-1.71%)
Nov 01, 2022 45.49 46.13 43.50 44.36 581,519 +0.30(+0.68%)
Oct 31, 2022 47.97 48.45 44.01 44.06 1,193,288 -4.68(-9.60%)
Oct 28, 2022 45.96 48.88 45.82 48.74 1,023,953 +2.43(+5.25%)
Oct 27, 2022 48.32 48.32 46.12 46.31 525,852 -1.24(-2.61%)
Oct 26, 2022 46.49 50.50 46.49 47.55 718,772 +0.81(+1.73%)
Oct 25, 2022 44.25 47.95 44.12 46.74 1,059,630 +3.19(+7.32%)
Oct 24, 2022 44.68 45.38 41.42 43.55 935,667 -1.41(-3.14%)
Oct 21, 2022 44.27 45.06 42.76 44.96 903,674 +1.11(+2.53%)
Oct 20, 2022 44.56 46.37 43.38 43.85 593,406 -1.00(-2.23%)
Oct 19, 2022 47.14 47.28 43.92 44.85 1,121,955 -3.20(-6.66%)
Oct 18, 2022 50.04 51.00 46.25 48.05 726,591 -0.12(-0.25%)
Oct 17, 2022 46.83 48.39 46.44 48.17 582,335 +2.70(+5.94%)
Oct 14, 2022 49.87 50.86 45.35 45.47 650,397 -3.53(-7.20%)
Oct 13, 2022 45.57 49.89 45.11 49.00 696,238 +0.78(+1.62%)
Oct 12, 2022 46.63 48.47 45.89 48.22 505,411 +1.65(+3.54%)
Oct 11, 2022 46.89 48.69 44.84 46.57 820,661 -0.10(-0.21%)
Oct 10, 2022 47.54 47.84 46.26 46.67 616,899 -1.08(-2.26%)
Oct 07, 2022 49.52 49.64 47.31 47.75 827,168 -3.59(-6.99%)
Oct 06, 2022 50.95 52.07 50.25 51.34 465,517 +0.39(+0.77%)
Oct 05, 2022 50.68 51.28 48.54 50.95 640,079 -0.65(-1.26%)
Oct 04, 2022 49.49 52.20 49.36 51.60 988,364 +3.71(+7.75%)
Oct 03, 2022 49.13 49.81 46.91 47.89 766,259 +0.25(+0.52%)
Sep 30, 2022 47.19 50.95 47.19 47.64 1,007,096 +0.14(+0.29%)
Sep 29, 2022 50.23 50.47 46.38 47.50 1,451,803 -3.52(-6.90%)
Sep 28, 2022 49.27 51.85 47.91 51.02 1,393,351 +2.61(+5.39%)
Sep 27, 2022 48.59 49.75 47.21 48.41 831,479 +1.85(+3.97%)
Sep 26, 2022 47.05 49.64 46.38 46.56 778,803 -0.53(-1.13%)
Sep 23, 2022 47.27 48.61 45.89 47.09 1,042,701 -1.06(-2.20%)
Sep 22, 2022 50.78 51.05 47.36 48.15 1,198,110 -3.47(-6.72%)
Sep 21, 2022 53.73 55.85 51.59 51.62 843,171 -1.86(-3.48%)
Sep 20, 2022 53.13 55.00 52.79 53.48 668,145 -0.31(-0.58%)
Sep 19, 2022 55.27 55.70 52.63 53.79 1,112,895 -2.33(-4.15%)
Sep 16, 2022 58.86 58.86 54.17 56.12 2,519,330 -4.37(-7.22%)
Sep 15, 2022 56.41 61.40 56.41 60.49 1,692,796 +3.66(+6.44%)
Sep 14, 2022 53.93 57.00 52.56 56.83 882,912 +3.50(+6.56%)
Sep 13, 2022 53.51 54.72 52.45 53.33 1,327,915 -4.25(-7.38%)
Sep 12, 2022 57.81 59.15 55.70 57.58 872,930 +0.07(+0.12%)
Sep 09, 2022 57.43 58.38 56.80 57.51 747,867 +0.44(+0.77%)
Sep 08, 2022 54.44 58.38 54.44 57.07 816,203 +1.26(+2.26%)
Sep 07, 2022 53.06 56.48 53.06 55.81 795,611 +2.88(+5.44%)
Sep 06, 2022 52.55 54.43 50.58 52.93 794,284 +0.25(+0.47%)
Sep 02, 2022 56.44 57.36 52.45 52.68 1,035,916 -2.90(-5.22%)
Sep 01, 2022 53.61 55.66 52.00 55.58 903,760 +0.98(+1.79%)
Aug 31, 2022 55.75 55.99 53.48 54.60 846,634 +0.22(+0.40%)
Aug 30, 2022 55.84 56.00 52.47 54.38 1,095,507 -0.66(-1.20%)
Aug 29, 2022 54.99 56.77 54.21 55.04 915,265 -1.22(-2.17%)
Aug 26, 2022 62.21 62.21 56.16 56.26 1,470,669 -5.89(-9.48%)
Aug 25, 2022 60.65 62.31 59.78 62.15 1,374,060 +2.31(+3.86%)
Aug 24, 2022 54.24 60.38 53.06 59.84 1,347,546 +5.60(+10.32%)
Aug 23, 2022 51.87 54.87 50.80 54.24 1,205,026 +2.81(+5.46%)
Aug 22, 2022 52.00 53.04 49.68 51.43 1,247,462 -1.86(-3.49%)
Aug 19, 2022 55.65 56.19 52.79 53.29 1,221,812 -4.29(-7.45%)
Aug 18, 2022 59.16 59.56 55.95 57.58 1,578,087 -1.98(-3.32%)
Aug 17, 2022 61.74 62.69 58.91 59.56 1,491,459 -4.00(-6.29%)
Aug 16, 2022 69.30 69.97 62.77 63.56 1,444,218 -6.75(-9.60%)
Aug 15, 2022 68.31 70.98 66.57 70.31 1,356,896 +1.23(+1.78%)
Aug 12, 2022 66.76 69.97 65.98 69.08 1,559,816 +2.99(+4.52%)
Aug 11, 2022 66.59 73.27 65.52 66.09 2,632,136 +0.36(+0.55%)
Aug 10, 2022 64.09 67.00 62.30 65.73 1,898,752 +4.77(+7.82%)
Aug 09, 2022 61.72 62.16 58.25 60.96 1,698,322 -2.73(-4.29%)
Aug 08, 2022 64.80 65.47 61.32 63.69 1,085,403 +0.26(+0.41%)
Aug 05, 2022 60.56 63.91 58.86 63.43 1,112,160 +0.55(+0.87%)
Aug 04, 2022 63.01 64.63 58.99 62.88 1,097,383 -0.13(-0.21%)
Aug 03, 2022 60.85 65.47 60.84 63.01 1,019,615 +3.87(+6.54%)
Aug 02, 2022 58.61 61.14 58.14 59.14 801,600 +0.30(+0.51%)
Aug 01, 2022 57.39 62.15 56.55 58.84 1,585,285 -4.14(-6.57%)
Jul 29, 2022 64.49 64.73 61.63 62.98 736,013 -2.70(-4.11%)
Jul 28, 2022 67.78 69.13 64.00 65.68 693,809 -2.13(-3.14%)
Jul 27, 2022 65.48 68.29 63.36 67.81 720,660 +3.67(+5.72%)
Jul 26, 2022 63.80 67.17 61.82 64.14 837,644 +0.17(+0.27%)
Jul 25, 2022 62.83 64.44 59.77 63.97 671,058 +1.09(+1.73%)
Jul 22, 2022 68.60 68.86 62.59 62.88 1,176,134 -5.60(-8.18%)
Jul 21, 2022 67.91 69.97 67.28 68.48 899,034 +0.57(+0.84%)
Jul 20, 2022 64.80 70.49 64.61 67.91 1,826,270 +3.30(+5.11%)
Jul 19, 2022 58.89 64.97 58.20 64.61 1,575,148 +6.60(+11.38%)
Jul 18, 2022 59.40 60.88 57.38 58.01 1,234,415 +0.39(+0.68%)
Jul 15, 2022 57.10 57.88 53.68 57.62 924,690 +1.50(+2.67%)
Jul 14, 2022 55.00 57.33 53.99 56.12 1,018,714 +0.53(+0.95%)
Jul 13, 2022 50.19 57.69 50.19 55.59 1,685,368 +2.71(+5.12%)
Jul 12, 2022 50.75 53.38 47.26 52.88 1,618,702 +2.43(+4.82%)
Jul 11, 2022 51.67 52.63 49.90 50.45 1,516,314 -1.56(-3.00%)
Jul 08, 2022 50.10 53.57 49.55 52.01 947,249 +0.34(+0.66%)
Jul 07, 2022 45.44 51.83 45.25 51.67 1,409,842 +6.11(+13.41%)
Jul 06, 2022 46.44 49.06 44.83 45.56 1,288,801 -0.93(-2.00%)
Jul 05, 2022 39.78 46.57 38.96 46.49 1,826,291 +6.70(+16.84%)
Jul 01, 2022 39.00 40.13 38.29 39.79 1,106,012 +1.08(+2.79%)
Jun 30, 2022 39.69 40.17 38.20 38.71 969,772 -1.71(-4.23%)
Jun 29, 2022 40.46 41.20 38.72 40.42 1,265,068 +0.02(+0.05%)
Jun 28, 2022 43.06 43.10 39.90 40.40 1,166,510 -2.69(-6.24%)
Jun 27, 2022 42.81 44.07 39.87 43.09 1,058,065 +0.58(+1.36%)
Jun 24, 2022 42.65 43.83 39.73 42.51 2,777,972 +0.94(+2.26%)
Jun 23, 2022 39.34 41.83 38.30 41.57 1,258,513 +2.44(+6.24%)
Jun 22, 2022 35.00 39.99 34.47 39.13 1,558,411 +1.08(+2.84%)
Jun 21, 2022 36.82 39.61 36.82 38.05 1,581,339 +2.28(+6.37%)
Jun 17, 2022 33.11 36.94 32.95 35.77 3,682,236 +3.54(+10.98%)
Jun 16, 2022 30.38 32.56 29.52 32.23 1,484,244 +0.28(+0.88%)
Jun 15, 2022 31.24 33.05 30.70 31.95 1,640,796 +1.12(+3.63%)
Jun 14, 2022 30.09 30.93 28.57 30.83 1,326,129 +0.97(+3.25%)
Jun 13, 2022 31.22 31.61 28.04 29.86 2,029,233 -3.22(-9.73%)
Jun 10, 2022 35.97 36.39 32.52 33.08 1,236,529 -4.72(-12.48%)
Jun 09, 2022 39.50 40.05 37.74 37.80 674,556 -2.38(-5.94%)
Jun 08, 2022 38.07 41.42 37.78 40.18 832,784 +1.66(+4.31%)
Jun 07, 2022 35.27 38.62 35.00 38.52 859,407 +2.63(+7.33%)
Jun 06, 2022 38.67 39.39 35.13 35.89 1,023,601 -1.39(-3.73%)
Jun 03, 2022 35.40 37.64 35.30 37.28 904,756 +0.43(+1.17%)
Jun 02, 2022 34.28 37.90 33.46 36.85 1,132,812 +2.82(+8.29%)
Jun 01, 2022 35.40 36.79 32.83 34.03 979,722 -1.15(-3.27%)
May 31, 2022 35.44 36.52 33.46 35.18 1,795,256 -0.89(-2.47%)
May 27, 2022 32.91 36.10 32.15 36.07 1,113,375 +3.51(+10.78%)
May 26, 2022 32.11 33.89 31.71 32.56 1,441,537 +0.59(+1.85%)
May 25, 2022 31.23 33.02 30.41 31.97 1,017,109 +0.53(+1.69%)
May 24, 2022 33.97 34.02 30.73 31.44 1,239,724 -3.55(-10.15%)
May 23, 2022 35.14 37.14 34.60 34.99 962,858 -0.20(-0.57%)
May 20, 2022 34.58 35.86 31.58 35.19 1,198,195 +1.25(+3.68%)
May 19, 2022 31.84 35.14 31.84 33.94 1,324,050 +1.91(+5.96%)
May 18, 2022 32.51 34.06 31.21 32.03 1,327,676 -2.04(-5.99%)
May 17, 2022 34.08 34.97 32.60 34.07 1,149,281 +1.53(+4.70%)
May 16, 2022 34.71 36.81 32.13 32.54 1,554,505 -2.91(-8.21%)
May 13, 2022 33.11 37.08 32.86 35.45 2,070,386 +4.01(+12.75%)
May 12, 2022 28.86 33.34 27.77 31.44 2,421,946 +1.48(+4.94%)
May 11, 2022 34.21 35.49 29.54 29.96 2,386,729 -5.82(-16.27%)
May 10, 2022 35.94 39.97 32.57 35.78 2,554,433 +2.49(+7.48%)
May 09, 2022 34.34 36.71 32.90 33.29 1,917,385 -2.39(-6.70%)
May 06, 2022 36.62 37.15 33.89 35.68 1,748,285 -1.34(-3.62%)
May 05, 2022 41.52 42.18 36.20 37.02 1,493,953 -6.17(-14.29%)
May 04, 2022 40.10 44.36 37.75 43.19 1,541,642 +3.16(+7.89%)
May 03, 2022 40.88 42.39 39.19 40.03 857,854 -0.75(-1.84%)
May 02, 2022 37.38 40.96 36.36 40.78 1,072,229 +3.25(+8.66%)
Apr 29, 2022 39.31 41.42 37.31 37.53 787,263 -2.04(-5.16%)
Apr 28, 2022 39.88 40.80 36.30 39.57 1,503,240 -0.26(-0.65%)
Apr 27, 2022 40.22 41.43 39.27 39.83 1,200,920 -0.34(-0.85%)
Apr 26, 2022 43.60 44.70 39.99 40.17 1,201,773 -4.06(-9.18%)
Apr 25, 2022 42.00 44.53 41.85 44.23 1,034,900 +2.09(+4.96%)
Apr 22, 2022 41.96 43.60 41.49 42.14 990,240 +0.04(+0.10%)
Apr 21, 2022 44.51 46.31 41.52 42.10 1,293,478 -1.67(-3.82%)
Apr 20, 2022 44.73 44.88 42.55 43.77 923,500 -0.93(-2.08%)
Apr 19, 2022 44.00 45.91 43.72 44.70 1,133,356 +0.72(+1.64%)
Apr 18, 2022 46.29 46.68 43.11 43.98 1,490,242 -2.42(-5.22%)
Apr 14, 2022 51.16 51.46 46.40 46.40 1,384,648 -5.12(-9.94%)
Apr 13, 2022 50.10 51.92 49.43 51.52 865,354 +1.45(+2.90%)
Apr 12, 2022 50.10 52.01 48.93 50.07 870,115 +1.06(+2.16%)
Apr 11, 2022 50.75 51.16 47.18 49.01 1,204,590 -2.76(-5.33%)
Apr 08, 2022 53.07 54.05 50.60 51.77 978,099 -1.60(-3.00%)
Apr 07, 2022 54.20 55.97 52.40 53.37 1,227,219 -1.43(-2.61%)
Apr 06, 2022 55.23 55.71 52.66 54.80 1,411,635 -1.65(-2.92%)
Apr 05, 2022 61.77 63.48 56.31 56.45 1,132,344 -5.91(-9.48%)
Apr 04, 2022 61.00 62.84 59.21 62.36 1,173,201 +2.41(+4.02%)
Apr 01, 2022 58.06 60.75 57.42 59.95 997,727 +2.65(+4.62%)
Mar 31, 2022 59.95 60.87 56.98 57.30 949,025 -2.15(-3.62%)
Mar 30, 2022 61.61 63.79 59.21 59.45 818,234 -2.58(-4.16%)
Mar 29, 2022 60.40 64.08 60.11 62.03 1,867,305 +2.97(+5.03%)
Mar 28, 2022 58.05 60.20 56.77 59.06 841,019 +1.03(+1.77%)
Mar 25, 2022 58.67 60.08 56.58 58.03 896,897 -0.65(-1.11%)
Mar 24, 2022 57.79 58.92 53.88 58.68 921,052 +1.90(+3.35%)
Mar 23, 2022 60.84 60.99 56.65 56.78 1,130,194 -4.90(-7.94%)
Mar 22, 2022 59.50 62.22 59.25 61.68 1,068,335 +2.55(+4.31%)
Mar 21, 2022 62.95 63.50 58.06 59.13 748,091 -3.98(-6.31%)
Mar 18, 2022 61.93 65.87 61.24 63.11 1,119,135 +0.82(+1.32%)
Mar 17, 2022 59.00 62.33 57.80 62.29 724,199 +2.45(+4.09%)
Mar 16, 2022 57.19 62.46 55.76 59.84 1,508,225 +4.60(+8.33%)
Mar 15, 2022 55.01 57.00 52.78 55.24 749,737 +1.51(+2.81%)
Mar 14, 2022 60.23 60.49 53.17 53.73 1,670,962 -7.18(-11.79%)
Mar 11, 2022 66.48 67.99 60.51 60.91 719,829 -4.81(-7.32%)
Mar 10, 2022 63.62 66.29 61.53 65.72 528,662 +0.61(+0.94%)
Mar 09, 2022 64.53 66.27 64.00 65.11 1,137,052 +2.64(+4.23%)
Mar 08, 2022 62.06 65.42 59.58 62.47 1,238,598 -0.34(-0.54%)
Mar 07, 2022 64.38 66.36 61.56 62.81 1,089,596 -1.24(-1.94%)
Mar 04, 2022 67.37 69.36 63.85 64.05 1,044,494 -3.75(-5.53%)
Mar 03, 2022 75.11 75.70 66.78 67.80 784,359 -6.40(-8.63%)
Mar 02, 2022 74.07 74.51 69.04 74.20 902,719 +0.70(+0.95%)
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.