Skip to main content

Braze, Inc. - Class A Common Stock (NQ: BRZE )

44.30 -6.28 (-12.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 33.78 38.05 33.38 34.57 2,947,291 +2.97(+9.40%)
Mar 30, 2023 32.09 32.36 31.43 31.60 619,234 +0.05(+0.16%)
Mar 29, 2023 31.43 32.04 31.01 31.55 653,420 +0.66(+2.14%)
Mar 28, 2023 30.65 31.05 30.29 30.89 653,963 +0.05(+0.16%)
Mar 27, 2023 31.05 31.49 30.62 30.84 261,646 -0.06(-0.19%)
Mar 24, 2023 30.85 31.52 30.18 30.90 310,331 -0.21(-0.68%)
Mar 23, 2023 31.13 32.12 30.38 31.11 335,832 +0.36(+1.17%)
Mar 22, 2023 32.18 32.35 30.68 30.75 424,092 -1.44(-4.47%)
Mar 21, 2023 31.05 32.30 30.36 32.19 418,401 +1.55(+5.06%)
Mar 20, 2023 31.11 31.61 30.51 30.64 354,849 -0.60(-1.92%)
Mar 17, 2023 30.72 32.74 30.53 31.24 707,768 -1.91(-5.76%)
Mar 16, 2023 31.43 33.18 31.25 33.15 338,796 +1.42(+4.48%)
Mar 15, 2023 30.52 31.75 30.03 31.73 341,338 +0.88(+2.85%)
Mar 14, 2023 31.63 32.07 30.13 30.85 340,758 -0.07(-0.23%)
Mar 13, 2023 29.98 31.44 29.62 30.92 342,060 +0.59(+1.95%)
Mar 10, 2023 32.35 32.35 29.70 30.33 495,995 -2.09(-6.45%)
Mar 09, 2023 33.45 34.07 32.35 32.42 256,947 -0.90(-2.70%)
Mar 08, 2023 32.90 33.53 32.54 33.32 276,373 +0.27(+0.82%)
Mar 07, 2023 32.67 33.91 32.54 33.05 758,571 +0.53(+1.63%)
Mar 06, 2023 33.48 33.50 32.31 32.52 279,189 -0.96(-2.87%)
Mar 03, 2023 32.17 33.51 31.94 33.48 288,772 +1.75(+5.52%)
Mar 02, 2023 30.25 31.86 29.75 31.73 302,565 +1.13(+3.69%)
Mar 01, 2023 30.77 31.33 30.36 30.60 230,293 -0.10(-0.33%)
Feb 28, 2023 30.89 31.39 30.70 30.70 355,670 -0.27(-0.87%)
Feb 27, 2023 31.93 32.24 30.94 30.97 255,597 -0.56(-1.78%)
Feb 24, 2023 30.71 31.63 30.71 31.53 244,945 -0.28(-0.88%)
Feb 23, 2023 32.00 32.45 30.91 31.81 264,236 +0.46(+1.47%)
Feb 22, 2023 30.09 31.39 30.09 31.35 345,156 +1.24(+4.12%)
Feb 21, 2023 30.21 31.16 29.73 30.11 442,373 -1.02(-3.28%)
Feb 17, 2023 31.54 31.82 30.43 31.13 553,119 -0.72(-2.26%)
Feb 16, 2023 33.10 33.10 31.76 31.85 531,639 -2.21(-6.49%)
Feb 15, 2023 32.93 35.00 32.45 34.06 621,881 +0.82(+2.47%)
Feb 14, 2023 31.73 33.47 31.38 33.24 609,110 +1.35(+4.23%)
Feb 13, 2023 30.53 32.63 29.82 31.89 393,420 +1.67(+5.53%)
Feb 10, 2023 30.68 30.90 29.45 30.22 329,943 -0.96(-3.08%)
Feb 09, 2023 33.24 33.28 31.00 31.18 413,443 -1.43(-4.39%)
Feb 08, 2023 33.12 33.60 32.52 32.61 170,333 -0.42(-1.27%)
Feb 07, 2023 32.05 33.22 31.40 33.03 173,064 +1.01(+3.15%)
Feb 06, 2023 32.55 33.56 31.74 32.02 311,918 -1.25(-3.76%)
Feb 03, 2023 33.18 34.31 32.51 33.27 332,817 -1.04(-3.03%)
Feb 02, 2023 34.17 35.50 33.81 34.31 593,802 +1.13(+3.41%)
Feb 01, 2023 32.22 33.85 31.89 33.18 840,187 +1.18(+3.69%)
Jan 31, 2023 31.87 33.19 31.43 32.00 612,481 +0.29(+0.91%)
Jan 30, 2023 32.01 32.87 31.32 31.71 392,551 -1.08(-3.29%)
Jan 27, 2023 31.48 32.90 31.48 32.79 422,788 +0.93(+2.92%)
Jan 26, 2023 31.66 32.48 30.23 31.86 577,648 +0.56(+1.79%)
Jan 25, 2023 30.56 31.43 29.29 31.30 574,429 -0.19(-0.60%)
Jan 24, 2023 32.53 33.64 31.35 31.49 444,307 -1.30(-3.96%)
Jan 23, 2023 31.51 32.99 31.10 32.79 406,040 +1.31(+4.16%)
Jan 20, 2023 30.52 31.58 29.77 31.48 377,048 +1.23(+4.07%)
Jan 19, 2023 30.42 30.97 29.84 30.25 394,612 -0.55(-1.79%)
Jan 18, 2023 32.45 33.10 30.62 30.80 691,796 -1.10(-3.45%)
Jan 17, 2023 30.32 31.96 29.94 31.90 484,357 +1.17(+3.81%)
Jan 13, 2023 28.30 31.08 28.30 30.73 788,517 +1.87(+6.48%)
Jan 12, 2023 28.45 28.89 27.25 28.86 589,593 +0.68(+2.41%)
Jan 11, 2023 27.32 28.31 26.85 28.18 465,684 +1.09(+4.02%)
Jan 10, 2023 26.86 27.61 26.53 27.09 1,296,780 +0.03(+0.11%)
Jan 09, 2023 25.34 27.79 25.34 27.06 612,830 +1.95(+7.77%)
Jan 06, 2023 24.74 25.46 23.67 25.11 442,780 +0.61(+2.49%)
Jan 05, 2023 25.41 26.33 24.39 24.50 484,463 -1.22(-4.74%)
Jan 04, 2023 26.09 26.48 25.09 25.72 436,619 -0.04(-0.16%)
Jan 03, 2023 27.53 28.23 25.63 25.76 500,038 -1.52(-5.57%)
Dec 30, 2022 26.84 27.78 26.71 27.28 348,878 +0.04(+0.15%)
Dec 29, 2022 25.22 27.25 25.01 27.24 363,893 +2.28(+9.13%)
Dec 28, 2022 24.93 25.25 24.42 24.96 395,055 +0.10(+0.40%)
Dec 27, 2022 25.34 25.35 24.09 24.86 337,259 -0.69(-2.70%)
Dec 23, 2022 26.12 26.12 25.05 25.55 467,547 -0.53(-2.03%)
Dec 22, 2022 26.39 26.39 25.58 26.08 153,856 -0.84(-3.12%)
Dec 21, 2022 26.98 26.98 26.45 26.92 208,527 -0.15(-0.55%)
Dec 20, 2022 26.68 27.65 26.46 27.07 224,812 +0.14(+0.52%)
Dec 19, 2022 27.40 27.49 26.36 26.93 341,557 -0.54(-1.97%)
Dec 16, 2022 27.72 28.17 26.77 27.47 669,785 -0.77(-2.73%)
Dec 15, 2022 27.93 29.56 27.53 28.24 388,758 -0.05(-0.18%)
Dec 14, 2022 27.50 29.55 26.01 28.29 759,894 -0.61(-2.11%)
Dec 13, 2022 29.96 30.75 27.56 28.90 1,136,329 +0.68(+2.41%)
Dec 12, 2022 26.80 28.34 26.67 28.22 382,525 +1.60(+6.01%)
Dec 09, 2022 26.41 27.41 26.00 26.62 443,594 +0.09(+0.34%)
Dec 08, 2022 25.05 26.89 24.72 26.53 583,548 +1.51(+6.04%)
Dec 07, 2022 24.46 25.45 24.32 25.02 195,621 +0.41(+1.67%)
Dec 06, 2022 24.70 24.90 24.17 24.61 314,816 -0.09(-0.36%)
Dec 05, 2022 25.72 26.77 24.26 24.70 364,777 -1.42(-5.44%)
Dec 02, 2022 25.29 26.21 24.50 26.12 316,154 +0.29(+1.12%)
Dec 01, 2022 25.79 26.93 25.06 25.83 250,151 +0.13(+0.51%)
Nov 30, 2022 24.44 25.85 24.00 25.70 1,262,935 +1.34(+5.50%)
Nov 29, 2022 24.73 25.86 24.29 24.36 373,239 -0.23(-0.94%)
Nov 28, 2022 24.74 25.93 24.50 24.59 415,541 -0.39(-1.56%)
Nov 25, 2022 25.06 25.23 24.65 24.98 67,865 -0.34(-1.34%)
Nov 23, 2022 24.25 26.02 24.10 25.32 253,792 +1.07(+4.41%)
Nov 22, 2022 23.73 24.53 23.10 24.25 336,312 +0.35(+1.46%)
Nov 21, 2022 24.28 24.45 23.25 23.90 259,274 -0.73(-2.96%)
Nov 18, 2022 25.88 26.18 24.26 24.63 264,924 -0.48(-1.91%)
Nov 17, 2022 25.51 26.03 24.85 25.11 203,887 -1.04(-3.98%)
Nov 16, 2022 27.27 27.83 26.15 26.15 433,504 -2.07(-7.34%)
Nov 15, 2022 28.84 29.30 27.50 28.22 247,908 +0.75(+2.73%)
Nov 14, 2022 27.46 28.23 26.40 27.47 251,323 -0.17(-0.62%)
Nov 11, 2022 26.46 28.37 26.19 27.64 216,368 +1.14(+4.30%)
Nov 10, 2022 24.98 27.12 24.98 26.50 397,944 +3.14(+13.44%)
Nov 09, 2022 24.62 24.62 23.25 23.36 544,893 -1.63(-6.52%)
Nov 08, 2022 24.21 25.25 23.25 24.99 500,248 +1.11(+4.65%)
Nov 07, 2022 23.22 23.91 22.54 23.88 652,817 +0.88(+3.83%)
Nov 04, 2022 25.51 25.51 22.86 23.00 1,036,618 -1.93(-7.74%)
Nov 03, 2022 25.47 26.34 24.87 24.93 635,625 -0.84(-3.26%)
Nov 02, 2022 29.29 25.75 25.77 990,543 -3.57(-12.17%)
Nov 01, 2022 30.18 30.64 28.94 29.34 185,666 -0.27(-0.91%)
Oct 31, 2022 29.50 30.17 28.89 29.61 543,378 -0.09(-0.30%)
Oct 28, 2022 29.44 30.03 28.75 29.70 316,446 +0.11(+0.37%)
Oct 27, 2022 29.42 29.95 28.92 29.59 311,791 +0.40(+1.37%)
Oct 26, 2022 29.45 30.68 28.75 29.19 311,339 -0.60(-2.01%)
Oct 25, 2022 28.37 30.56 28.30 29.79 488,118 +1.64(+5.83%)
Oct 24, 2022 29.25 29.25 27.16 28.15 330,668 -0.85(-2.93%)
Oct 21, 2022 28.89 29.07 27.26 29.00 1,050,086 -0.14(-0.48%)
Oct 20, 2022 29.08 30.80 29.05 29.14 299,678 +0.04(+0.14%)
Oct 19, 2022 30.27 30.45 28.69 29.10 485,066 -1.78(-5.76%)
Oct 18, 2022 30.97 31.78 30.39 30.88 410,282 +0.89(+2.97%)
Oct 17, 2022 29.48 30.95 28.76 29.99 874,314 +1.92(+6.84%)
Oct 14, 2022 30.69 30.95 27.88 28.07 1,217,341 -1.42(-4.82%)
Oct 13, 2022 30.00 30.73 28.79 29.49 1,386,717 -1.45(-4.69%)
Oct 12, 2022 32.26 32.52 30.94 30.94 647,491 -1.23(-3.82%)
Oct 11, 2022 32.88 33.29 31.42 32.17 541,954 -1.08(-3.25%)
Oct 10, 2022 35.90 35.90 32.63 33.25 988,148 -2.37(-6.65%)
Oct 07, 2022 37.31 37.58 35.25 35.62 753,501 -3.38(-8.67%)
Oct 06, 2022 39.27 40.39 38.90 39.00 497,921 -0.45(-1.14%)
Oct 05, 2022 37.72 39.58 37.72 39.45 823,707 +0.80(+2.07%)
Oct 04, 2022 37.74 39.70 37.55 38.65 640,594 +2.24(+6.15%)
Oct 03, 2022 34.83 36.62 34.57 36.41 416,952 +1.58(+4.54%)
Sep 30, 2022 34.75 36.16 34.43 34.83 802,652 -0.07(-0.20%)
Sep 29, 2022 34.40 34.90 33.66 34.90 327,815 -0.35(-0.99%)
Sep 28, 2022 33.19 35.37 33.19 35.25 362,651 +1.52(+4.51%)
Sep 27, 2022 34.03 34.80 33.40 33.73 314,899 +0.71(+2.15%)
Sep 26, 2022 34.18 35.17 32.94 33.02 421,977 -1.29(-3.76%)
Sep 23, 2022 33.94 34.99 33.85 34.31 431,579 +0.52(+1.54%)
Sep 22, 2022 34.76 35.81 33.43 33.79 747,259 -1.49(-4.22%)
Sep 21, 2022 36.94 37.67 35.10 35.28 570,517 -0.20(-0.56%)
Sep 20, 2022 35.44 36.24 35.06 35.48 341,346 -0.42(-1.17%)
Sep 19, 2022 34.51 36.35 34.51 35.90 393,678 +0.71(+2.02%)
Sep 16, 2022 34.73 36.22 34.01 35.19 2,526,899 -0.19(-0.54%)
Sep 15, 2022 35.37 37.49 34.70 35.38 937,712 -0.94(-2.59%)
Sep 14, 2022 35.48 36.81 35.21 36.32 1,205,760 +1.14(+3.24%)
Sep 13, 2022 36.20 39.52 32.80 35.18 3,069,584 -8.40(-19.27%)
Sep 12, 2022 43.45 44.39 42.83 43.58 563,185 +0.24(+0.55%)
Sep 09, 2022 40.77 43.55 40.67 43.34 411,989 +2.98(+7.38%)
Sep 08, 2022 38.38 40.49 37.77 40.36 282,632 +1.28(+3.28%)
Sep 07, 2022 37.85 39.36 37.45 39.08 222,570 +1.13(+2.98%)
Sep 06, 2022 38.61 39.26 37.65 37.95 272,629 -0.78(-2.01%)
Sep 02, 2022 39.63 40.59 38.42 38.73 331,665 -0.12(-0.31%)
Sep 01, 2022 40.55 42.08 36.97 38.85 782,077 -2.33(-5.66%)
Aug 31, 2022 42.00 43.65 40.97 41.18 587,052 -0.42(-1.01%)
Aug 30, 2022 42.51 43.01 40.86 41.60 474,284 -0.53(-1.26%)
Aug 29, 2022 43.43 44.62 42.13 42.13 378,177 -2.02(-4.58%)
Aug 26, 2022 47.18 47.99 43.98 44.15 242,381 -3.07(-6.50%)
Aug 25, 2022 47.48 47.92 46.05 47.22 264,219 +0.19(+0.40%)
Aug 24, 2022 45.93 47.82 45.90 47.03 125,927 +1.09(+2.37%)
Aug 23, 2022 45.71 47.15 45.65 45.94 161,150 +0.29(+0.64%)
Aug 22, 2022 46.01 46.48 44.77 45.65 357,311 -1.77(-3.73%)
Aug 19, 2022 48.02 48.25 46.02 47.42 745,012 -1.47(-3.01%)
Aug 18, 2022 48.36 49.94 47.80 48.89 259,423 +0.23(+0.47%)
Aug 17, 2022 49.35 50.00 47.65 48.66 369,375 -1.79(-3.55%)
Aug 16, 2022 50.49 50.85 48.43 50.45 454,975 -0.48(-0.94%)
Aug 15, 2022 49.86 50.95 48.61 50.93 433,080 +1.03(+2.06%)
Aug 12, 2022 48.80 50.12 47.70 49.90 584,577 +1.64(+3.40%)
Aug 11, 2022 49.71 50.24 48.13 48.26 675,910 -1.99(-3.96%)
Aug 10, 2022 50.49 50.97 49.23 50.25 669,261 +1.37(+2.80%)
Aug 09, 2022 48.46 49.09 47.72 48.88 297,025 -0.34(-0.69%)
Aug 08, 2022 48.39 49.79 47.27 49.22 774,851 +2.10(+4.46%)
Aug 05, 2022 46.42 49.01 46.28 47.12 406,320 -0.54(-1.13%)
Aug 04, 2022 47.00 47.87 46.03 47.66 897,903 +0.60(+1.27%)
Aug 03, 2022 45.25 47.26 44.73 47.06 383,998 +2.46(+5.52%)
Aug 02, 2022 43.90 45.37 43.90 44.60 314,312 +0.32(+0.72%)
Aug 01, 2022 43.51 46.08 42.31 44.28 306,844 +0.81(+1.86%)
Jul 29, 2022 43.06 44.17 41.76 43.47 436,543 +0.52(+1.21%)
Jul 28, 2022 42.00 43.88 40.48 42.95 1,086,082 +1.03(+2.46%)
Jul 27, 2022 39.47 42.03 38.98 41.92 286,857 +3.26(+8.43%)
Jul 26, 2022 40.22 40.70 38.29 38.66 316,192 -1.76(-4.35%)
Jul 25, 2022 39.05 40.66 38.01 40.42 279,172 +0.45(+1.13%)
Jul 22, 2022 43.67 45.41 38.65 39.97 513,700 -3.64(-8.35%)
Jul 21, 2022 44.82 45.61 43.49 43.61 771,740 -1.39(-3.09%)
Jul 20, 2022 43.15 46.60 43.08 45.00 1,009,448 +2.33(+5.46%)
Jul 19, 2022 44.86 44.86 42.14 42.67 1,319,356 -1.10(-2.51%)
Jul 18, 2022 44.75 45.57 43.56 43.77 760,393 -0.03(-0.07%)
Jul 15, 2022 42.49 44.41 42.08 43.80 671,255 +1.62(+3.84%)
Jul 14, 2022 42.06 42.35 40.84 42.18 432,773 -0.30(-0.71%)
Jul 13, 2022 41.14 43.42 40.16 42.48 553,618 -0.35(-0.82%)
Jul 12, 2022 43.03 44.70 40.69 42.83 663,701 +0.66(+1.57%)
Jul 11, 2022 44.00 44.01 42.00 42.17 666,387 -3.37(-7.40%)
Jul 08, 2022 44.12 46.51 44.12 45.54 432,230 +0.53(+1.18%)
Jul 07, 2022 43.97 45.38 43.53 45.01 677,807 +1.01(+2.30%)
Jul 06, 2022 43.13 45.62 42.76 44.00 1,685,018 +0.65(+1.50%)
Jul 05, 2022 39.00 43.98 37.59 43.35 968,318 +4.25(+10.87%)
Jul 01, 2022 36.36 39.11 35.69 39.10 839,997 +2.87(+7.92%)
Jun 30, 2022 35.23 36.39 33.25 36.23 584,307 +0.75(+2.11%)
Jun 29, 2022 36.00 36.79 34.62 35.48 340,563 -1.22(-3.32%)
Jun 28, 2022 40.52 40.73 36.44 36.70 292,912 -3.83(-9.45%)
Jun 27, 2022 39.79 40.95 38.05 40.53 763,227 +0.64(+1.60%)
Jun 24, 2022 37.64 40.18 37.24 39.89 1,064,703 +2.72(+7.32%)
Jun 23, 2022 32.69 37.33 32.69 37.17 1,140,958 +4.92(+15.26%)
Jun 22, 2022 32.56 34.30 31.86 32.25 1,257,242 -2.04(-5.95%)
Jun 21, 2022 33.40 35.57 33.23 34.29 1,443,314 +1.11(+3.35%)
Jun 17, 2022 33.00 33.97 31.50 33.18 1,516,713 +0.07(+0.21%)
Jun 16, 2022 30.51 33.32 30.51 33.11 1,549,185 -0.54(-1.60%)
Jun 15, 2022 30.70 34.28 30.16 33.65 1,871,215 +1.60(+4.99%)
Jun 14, 2022 33.81 33.81 29.53 32.05 911,216 +2.65(+9.01%)
Jun 13, 2022 31.69 32.44 28.94 29.40 876,253 -3.33(-10.17%)
Jun 10, 2022 33.90 34.11 31.83 32.73 842,083 -1.81(-5.24%)
Jun 09, 2022 36.17 37.47 34.27 34.54 363,971 -1.83(-5.03%)
Jun 08, 2022 37.01 38.00 36.00 36.37 388,369 -1.11(-2.96%)
Jun 07, 2022 32.36 37.66 32.04 37.48 641,945 +4.63(+14.09%)
Jun 06, 2022 36.30 37.65 32.01 32.85 715,792 -2.72(-7.65%)
Jun 03, 2022 36.17 37.13 34.87 35.57 261,804 -1.70(-4.56%)
Jun 02, 2022 33.99 37.81 33.65 37.27 558,828 +3.15(+9.23%)
Jun 01, 2022 33.58 35.13 33.29 34.12 547,523 +0.68(+2.03%)
May 31, 2022 35.44 35.45 32.43 33.44 754,462 -1.55(-4.43%)
May 27, 2022 32.71 35.06 32.41 34.99 513,567 +2.75(+8.53%)
May 26, 2022 32.39 34.41 31.90 32.24 716,955 -0.53(-1.62%)
May 25, 2022 29.34 33.11 29.34 32.77 427,771 +3.15(+10.63%)
May 24, 2022 31.77 31.93 29.01 29.62 772,301 -3.01(-9.22%)
May 23, 2022 32.47 33.51 30.92 32.63 443,913 +0.33(+1.02%)
May 20, 2022 32.65 34.38 31.21 32.30 597,551 +0.22(+0.69%)
May 19, 2022 30.40 33.11 29.72 32.08 703,039 +1.70(+5.60%)
May 18, 2022 31.00 31.74 29.21 30.38 540,420 -1.36(-4.28%)
May 17, 2022 33.49 34.74 30.46 31.74 638,368 -0.99(-3.02%)
May 16, 2022 34.45 35.91 32.34 32.73 453,582 -2.18(-6.24%)
May 13, 2022 31.07 35.20 29.86 34.91 1,349,515 +5.40(+18.30%)
May 12, 2022 27.59 30.31 27.09 29.51 1,328,428 +0.90(+3.15%)
May 11, 2022 30.37 31.35 27.48 28.61 2,374,221 -3.54(-11.01%)
May 10, 2022 34.00 34.19 30.81 32.15 1,031,988 -0.77(-2.34%)
May 09, 2022 34.54 35.29 32.17 32.92 731,118 -3.06(-8.50%)
May 06, 2022 37.05 38.02 33.72 35.98 829,290 -1.33(-3.56%)
May 05, 2022 39.04 39.27 35.57 37.31 709,214 -2.47(-6.21%)
May 04, 2022 38.55 39.89 36.62 39.78 456,665 +1.40(+3.65%)
May 03, 2022 41.31 41.79 38.00 38.38 394,511 -2.44(-5.98%)
May 02, 2022 39.95 41.37 39.06 40.82 309,279 +0.63(+1.57%)
Apr 29, 2022 41.92 43.58 40.10 40.19 166,012 -2.12(-5.01%)
Apr 28, 2022 41.12 42.71 39.23 42.31 399,054 +1.44(+3.52%)
Apr 27, 2022 41.99 43.11 40.45 40.87 497,484 -1.12(-2.67%)
Apr 26, 2022 43.54 43.54 40.67 41.99 646,219 -2.17(-4.91%)
Apr 25, 2022 41.55 44.48 41.01 44.16 478,057 +2.32(+5.54%)
Apr 22, 2022 42.48 43.48 40.53 41.84 522,660 -0.93(-2.17%)
Apr 21, 2022 45.94 46.98 42.41 42.77 621,793 -2.55(-5.63%)
Apr 20, 2022 45.46 46.83 44.39 45.32 652,356 -1.67(-3.55%)
Apr 19, 2022 43.89 47.49 43.11 46.99 1,061,263 +3.16(+7.21%)
Apr 18, 2022 43.80 44.60 41.68 43.83 595,438 -0.17(-0.39%)
Apr 14, 2022 43.02 44.53 42.57 44.00 803,077 +0.48(+1.10%)
Apr 13, 2022 38.65 43.74 37.78 43.52 2,696,343 +4.42(+11.30%)
Apr 12, 2022 38.60 40.11 37.00 39.10 904,575 +1.02(+2.68%)
Apr 11, 2022 36.56 38.56 34.48 38.08 1,158,322 +1.53(+4.19%)
Apr 08, 2022 37.14 39.20 36.16 36.55 1,121,792 -1.44(-3.79%)
Apr 07, 2022 37.48 39.13 37.00 37.99 1,024,014 -0.13(-0.34%)
Apr 06, 2022 37.12 38.38 36.02 38.12 959,284 +0.21(+0.55%)
Apr 05, 2022 40.00 40.56 37.44 37.91 1,651,624 -2.54(-6.28%)
Apr 04, 2022 40.12 42.32 38.15 40.45 4,189,406 -0.03(-0.07%)
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.