Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bridgebio Pharma Inc (NQ: BBIO )

24.33 -0.70 (-2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 9.100 9.375 8.990 9.280 1,107,580 +0.33(+3.69%)
Jan 30, 2023 8.980 9.045 8.540 8.950 1,467,431 -0.16(-1.76%)
Jan 27, 2023 8.750 9.260 8.750 9.110 975,126 +0.26(+2.94%)
Jan 26, 2023 9.250 9.389 8.580 8.850 1,104,419 -0.30(-3.28%)
Jan 25, 2023 9.380 9.490 8.980 9.150 970,717 -0.34(-3.58%)
Jan 24, 2023 8.410 9.585 8.410 9.490 1,956,419 +0.97(+11.38%)
Jan 23, 2023 8.290 8.765 8.290 8.520 1,584,176 +0.09(+1.07%)
Jan 20, 2023 8.320 8.440 8.130 8.430 1,111,234 +0.28(+3.44%)
Jan 19, 2023 8.340 8.375 7.940 8.150 1,002,910 -0.25(-2.98%)
Jan 18, 2023 8.830 8.950 8.360 8.400 1,007,079 -0.28(-3.23%)
Jan 17, 2023 8.700 8.850 8.315 8.680 974,532 -0.07(-0.80%)
Jan 13, 2023 8.520 9.145 8.520 8.750 1,767,874 +0.03(+0.34%)
Jan 12, 2023 8.060 8.745 7.775 8.720 1,367,599 +0.73(+9.14%)
Jan 11, 2023 7.660 8.170 7.450 7.990 1,332,553 +0.34(+4.44%)
Jan 10, 2023 7.350 7.700 7.240 7.650 1,425,562 +0.20(+2.68%)
Jan 09, 2023 7.510 7.800 7.310 7.450 1,690,919 +0.06(+0.81%)
Jan 06, 2023 7.710 7.710 7.140 7.390 1,378,194 -0.29(-3.78%)
Jan 05, 2023 7.770 7.900 7.370 7.680 1,377,411 -0.20(-2.54%)
Jan 04, 2023 7.260 7.895 7.245 7.880 1,380,265 +0.71(+9.90%)
Jan 03, 2023 7.780 7.859 7.100 7.170 1,546,051 -0.45(-5.91%)
Dec 30, 2022 7.450 7.630 7.270 7.620 1,239,400 +0.06(+0.79%)
Dec 29, 2022 6.800 7.960 6.792 7.560 1,746,547 +0.82(+12.17%)
Dec 28, 2022 6.840 7.010 6.640 6.740 1,487,756 -0.08(-1.17%)
Dec 27, 2022 7.820 7.840 6.735 6.820 1,485,990 -1.06(-13.45%)
Dec 23, 2022 8.270 8.330 7.780 7.880 1,215,281 -0.44(-5.29%)
Dec 22, 2022 8.090 8.359 7.770 8.320 1,936,619 +0.06(+0.73%)
Dec 21, 2022 8.360 8.610 8.100 8.260 1,117,610 +0.00(+0.00%)
Dec 20, 2022 8.480 8.660 8.220 8.260 1,354,474 -0.28(-3.28%)
Dec 19, 2022 9.050 9.250 8.410 8.540 1,123,740 -0.72(-7.78%)
Dec 16, 2022 8.760 9.410 8.680 9.260 1,596,100 +0.35(+3.93%)
Dec 15, 2022 9.390 9.430 8.770 8.910 1,098,362 -0.64(-6.70%)
Dec 14, 2022 9.320 9.750 9.230 9.550 841,428 +0.21(+2.25%)
Dec 13, 2022 9.570 9.690 8.830 9.340 896,092 +0.21(+2.30%)
Dec 12, 2022 8.930 9.150 8.640 9.130 821,856 +0.24(+2.70%)
Dec 09, 2022 9.490 9.550 8.890 8.890 868,753 -0.65(-6.81%)
Dec 08, 2022 9.200 9.660 9.050 9.540 663,288 +0.29(+3.14%)
Dec 07, 2022 9.330 9.570 9.055 9.250 743,471 -0.10(-1.07%)
Dec 06, 2022 9.160 9.490 8.900 9.350 896,002 +0.18(+1.96%)
Dec 05, 2022 9.420 9.480 8.990 9.170 974,103 -0.30(-3.17%)
Dec 02, 2022 9.050 9.550 8.860 9.470 1,313,724 +0.24(+2.60%)
Dec 01, 2022 9.390 9.640 9.020 9.230 1,129,574 -0.14(-1.49%)
Nov 30, 2022 8.800 9.380 8.710 9.370 1,568,353 +0.66(+7.58%)
Nov 29, 2022 8.110 8.790 8.070 8.710 980,087 +0.61(+7.53%)
Nov 28, 2022 8.500 8.682 8.010 8.100 995,927 -0.48(-5.59%)
Nov 25, 2022 8.690 8.850 8.430 8.580 316,157 -0.21(-2.39%)
Nov 23, 2022 8.550 9.000 8.550 8.790 906,619 +0.26(+3.05%)
Nov 22, 2022 8.750 8.880 8.260 8.530 1,214,995 -0.26(-2.96%)
Nov 21, 2022 9.310 9.385 8.760 8.790 1,037,171 -0.72(-7.57%)
Nov 18, 2022 9.980 9.980 9.410 9.510 861,413 -0.14(-1.45%)
Nov 17, 2022 9.250 9.660 9.000 9.650 1,348,927 +0.01(+0.10%)
Nov 16, 2022 10.11 10.33 9.580 9.640 1,178,236 -0.81(-7.75%)
Nov 15, 2022 11.24 11.47 10.29 10.45 1,165,582 -0.29(-2.70%)
Nov 14, 2022 11.09 11.41 10.65 10.74 1,375,659 -0.62(-5.46%)
Nov 11, 2022 10.07 11.58 10.00 11.36 2,396,491 +1.19(+11.70%)
Nov 10, 2022 9.000 10.27 8.940 10.17 2,235,875 +1.70(+20.07%)
Nov 09, 2022 9.110 9.200 8.460 8.470 1,543,574 -0.78(-8.43%)
Nov 08, 2022 9.270 9.440 9.050 9.250 1,153,127 +0.08(+0.87%)
Nov 07, 2022 10.02 10.02 9.160 9.170 1,248,041 -0.67(-6.81%)
Nov 04, 2022 10.23 10.36 9.480 9.840 1,437,975 -0.02(-0.20%)
Nov 03, 2022 10.01 10.42 9.670 9.860 1,037,370 -0.09(-0.90%)
Nov 02, 2022 10.34 9.950 1,026,631 -0.49(-4.69%)
Nov 01, 2022 10.70 11.15 10.34 10.44 1,000,036 +0.01(+0.10%)
Oct 31, 2022 10.85 10.99 10.39 10.43 1,012,718 -0.56(-5.10%)
Oct 28, 2022 10.59 11.01 10.38 10.99 1,202,361 +0.47(+4.47%)
Oct 27, 2022 11.10 11.49 10.43 10.52 920,547 -0.36(-3.31%)
Oct 26, 2022 10.59 11.54 10.55 10.88 1,536,361 +0.28(+2.64%)
Oct 25, 2022 10.30 11.10 10.30 10.60 1,385,839 +0.36(+3.52%)
Oct 24, 2022 10.49 10.50 9.950 10.24 991,247 -0.19(-1.82%)
Oct 21, 2022 9.840 10.45 9.585 10.43 1,522,633 +0.63(+6.43%)
Oct 20, 2022 10.03 10.29 9.690 9.800 1,133,849 -0.20(-2.00%)
Oct 19, 2022 10.68 10.75 9.730 10.00 1,796,593 -0.89(-8.17%)
Oct 18, 2022 10.91 11.19 10.56 10.89 1,339,449 +0.34(+3.22%)
Oct 17, 2022 10.08 10.68 9.990 10.55 1,833,111 +0.67(+6.78%)
Oct 14, 2022 11.02 11.07 9.820 9.880 2,098,719 -0.74(-6.97%)
Oct 13, 2022 11.01 11.02 10.27 10.62 1,922,263 -0.85(-7.41%)
Oct 12, 2022 10.45 11.53 10.43 11.47 1,392,638 +0.88(+8.31%)
Oct 11, 2022 10.49 10.86 9.960 10.59 1,882,559 +0.21(+2.02%)
Oct 10, 2022 10.41 10.52 9.990 10.38 1,023,030 -0.03(-0.29%)
Oct 07, 2022 10.53 10.62 10.29 10.41 1,374,574 -0.44(-4.06%)
Oct 06, 2022 11.14 11.31 10.82 10.85 931,225 -0.45(-3.98%)
Oct 05, 2022 11.25 11.49 10.74 11.30 983,041 -0.22(-1.91%)
Oct 04, 2022 10.74 11.53 10.71 11.52 1,754,947 +1.15(+11.09%)
Oct 03, 2022 10.20 10.57 9.830 10.37 1,363,812 +0.43(+4.33%)
Sep 30, 2022 10.17 10.84 9.920 9.940 1,947,785 -0.26(-2.55%)
Sep 29, 2022 10.58 10.58 9.990 10.20 1,826,996 -0.56(-5.20%)
Sep 28, 2022 10.22 10.95 10.18 10.76 1,529,978 +0.83(+8.36%)
Sep 27, 2022 9.460 10.08 9.380 9.930 1,733,478 +0.80(+8.76%)
Sep 26, 2022 9.700 10.18 9.100 9.130 1,396,926 -0.62(-6.36%)
Sep 23, 2022 10.25 10.25 9.500 9.750 1,726,605 -0.69(-6.61%)
Sep 22, 2022 10.58 10.73 10.16 10.44 1,164,067 -0.27(-2.52%)
Sep 21, 2022 11.62 11.65 10.70 10.71 1,271,042 -0.80(-6.95%)
Sep 20, 2022 11.27 11.74 11.11 11.51 989,265 +0.23(+2.04%)
Sep 19, 2022 11.01 11.51 10.77 11.28 1,249,771 +0.14(+1.26%)
Sep 16, 2022 11.57 11.77 10.90 11.14 6,565,398 -0.80(-6.70%)
Sep 15, 2022 11.59 12.25 11.46 11.94 2,085,018 +0.37(+3.20%)
Sep 14, 2022 11.04 11.61 10.33 11.57 2,728,358 +0.46(+4.14%)
Sep 13, 2022 11.73 11.96 10.54 11.11 3,766,212 -1.25(-10.11%)
Sep 12, 2022 11.81 12.49 11.37 12.36 2,535,778 +0.55(+4.66%)
Sep 09, 2022 11.35 11.94 11.04 11.81 2,369,244 +0.52(+4.61%)
Sep 08, 2022 10.46 11.64 10.45 11.29 1,861,533 +0.65(+6.11%)
Sep 07, 2022 9.860 10.67 9.740 10.64 1,651,384 +0.83(+8.46%)
Sep 06, 2022 10.28 10.28 9.690 9.810 1,509,405 -0.25(-2.49%)
Sep 02, 2022 10.44 10.62 9.960 10.06 1,847,475 -0.16(-1.57%)
Sep 01, 2022 10.40 10.45 9.540 10.22 1,563,422 -0.28(-2.67%)
Aug 31, 2022 10.67 10.84 10.37 10.50 1,462,601 +0.16(+1.55%)
Aug 30, 2022 10.65 10.88 10.18 10.34 1,396,446 -0.18(-1.71%)
Aug 29, 2022 10.25 10.94 10.07 10.52 1,238,942 +0.04(+0.38%)
Aug 26, 2022 11.13 11.27 10.37 10.48 1,749,019 -0.56(-5.07%)
Aug 25, 2022 11.66 11.92 11.01 11.04 1,464,820 -0.43(-3.75%)
Aug 24, 2022 10.86 11.70 10.71 11.47 1,620,882 +0.52(+4.75%)
Aug 23, 2022 10.41 11.13 10.31 10.95 1,783,261 +0.70(+6.83%)
Aug 22, 2022 10.18 10.65 10.08 10.25 1,427,101 -0.12(-1.16%)
Aug 19, 2022 10.48 10.90 10.28 10.37 1,432,531 -0.33(-3.08%)
Aug 18, 2022 10.51 10.75 10.08 10.70 1,759,144 +0.10(+0.94%)
Aug 17, 2022 10.86 11.14 10.37 10.60 1,767,327 -0.48(-4.33%)
Aug 16, 2022 11.64 11.67 10.89 11.08 1,595,581 -0.48(-4.15%)
Aug 15, 2022 11.50 11.95 11.25 11.56 1,765,946 -0.04(-0.34%)
Aug 12, 2022 11.08 11.84 10.92 11.60 1,935,840 +0.72(+6.62%)
Aug 11, 2022 12.06 12.18 10.70 10.88 2,662,043 -1.11(-9.26%)
Aug 10, 2022 11.53 12.21 11.10 11.99 2,038,438 +0.90(+8.12%)
Aug 09, 2022 11.60 11.88 10.77 11.09 2,013,836 -0.84(-7.04%)
Aug 08, 2022 11.26 12.64 11.26 11.93 3,044,816 +0.74(+6.61%)
Aug 05, 2022 9.670 11.22 9.350 11.19 3,867,265 +1.21(+12.12%)
Aug 04, 2022 7.950 10.02 7.910 9.980 5,609,778 +2.04(+25.69%)
Aug 03, 2022 8.220 8.400 6.550 7.940 8,124,735 -1.06(-11.78%)
Aug 02, 2022 8.410 9.060 8.330 9.000 1,642,800 +0.54(+6.38%)
Aug 01, 2022 8.540 8.890 8.310 8.460 1,754,041 -0.20(-2.31%)
Jul 29, 2022 9.190 9.300 8.464 8.660 1,898,128 -0.46(-5.04%)
Jul 28, 2022 10.05 10.23 9.070 9.120 2,071,161 -0.96(-9.52%)
Jul 27, 2022 9.410 10.18 8.921 10.08 3,277,431 +0.79(+8.50%)
Jul 26, 2022 11.96 11.96 9.220 9.290 5,949,884 -1.74(-15.78%)
Jul 25, 2022 10.21 11.07 10.04 11.03 2,320,970 +0.88(+8.67%)
Jul 22, 2022 10.07 10.21 9.630 10.15 2,525,817 +0.26(+2.63%)
Jul 21, 2022 9.760 9.920 9.620 9.890 1,153,175 +0.08(+0.82%)
Jul 20, 2022 9.640 10.53 9.580 9.810 1,655,420 +0.23(+2.40%)
Jul 19, 2022 8.680 9.680 8.675 9.580 1,537,457 +0.82(+9.36%)
Jul 18, 2022 9.200 9.500 8.720 8.760 1,527,347 -0.23(-2.56%)
Jul 15, 2022 9.630 9.630 8.745 8.990 1,676,819 -0.49(-5.17%)
Jul 14, 2022 9.950 9.950 9.450 9.480 1,286,379 -0.45(-4.53%)
Jul 13, 2022 9.230 10.05 9.190 9.930 1,314,688 +0.34(+3.55%)
Jul 12, 2022 9.290 9.710 8.862 9.590 1,509,132 +0.44(+4.81%)
Jul 11, 2022 9.880 10.14 9.090 9.150 1,725,992 -0.93(-9.23%)
Jul 08, 2022 10.34 10.68 10.04 10.08 1,627,071 -0.44(-4.18%)
Jul 07, 2022 10.60 10.78 10.32 10.52 2,189,578 -0.08(-0.75%)
Jul 06, 2022 10.79 11.48 10.58 10.60 2,309,684 -0.19(-1.76%)
Jul 05, 2022 9.820 10.82 9.430 10.79 2,861,028 +0.87(+8.77%)
Jul 01, 2022 9.150 10.02 9.050 9.920 2,500,498 +0.84(+9.25%)
Jun 30, 2022 8.790 9.250 8.540 9.080 1,684,602 +0.24(+2.71%)
Jun 29, 2022 8.700 8.980 8.330 8.840 1,277,749 +0.14(+1.61%)
Jun 28, 2022 9.260 9.540 8.690 8.700 1,818,916 -0.64(-6.85%)
Jun 27, 2022 9.220 9.425 8.580 9.340 1,472,957 +0.10(+1.08%)
Jun 24, 2022 9.070 9.430 8.690 9.240 2,817,618 +0.16(+1.76%)
Jun 23, 2022 8.490 9.080 8.330 9.080 2,265,307 +0.63(+7.46%)
Jun 22, 2022 7.780 8.789 7.770 8.450 2,329,945 +0.48(+6.02%)
Jun 21, 2022 7.820 8.419 7.795 7.970 2,990,600 +0.32(+4.18%)
Jun 17, 2022 6.620 7.900 6.552 7.650 4,142,776 +1.14(+17.51%)
Jun 16, 2022 6.420 6.675 6.083 6.510 2,215,293 -0.23(-3.41%)
Jun 15, 2022 6.640 6.860 6.415 6.740 1,865,854 +0.23(+3.53%)
Jun 14, 2022 6.070 6.655 5.820 6.510 1,981,553 +0.56(+9.41%)
Jun 13, 2022 6.260 6.450 5.740 5.950 2,606,375 -0.71(-10.66%)
Jun 10, 2022 7.240 7.350 6.410 6.660 2,500,021 -0.83(-11.08%)
Jun 09, 2022 7.670 7.720 7.440 7.490 1,603,679 -0.32(-4.10%)
Jun 08, 2022 7.940 8.345 7.670 7.810 1,792,462 -0.24(-2.98%)
Jun 07, 2022 6.770 8.140 6.770 8.050 2,318,414 +1.04(+14.84%)
Jun 06, 2022 7.060 7.550 6.930 7.010 1,769,172 -0.21(-2.91%)
Jun 03, 2022 6.660 7.220 6.640 7.220 1,980,541 +0.50(+7.44%)
Jun 02, 2022 6.520 6.870 6.425 6.720 1,540,280 +0.13(+1.97%)
Jun 01, 2022 6.880 7.090 6.450 6.590 1,247,767 -0.24(-3.51%)
May 31, 2022 7.420 7.420 6.600 6.830 1,982,755 -0.41(-5.66%)
May 27, 2022 6.650 7.245 6.440 7.240 2,379,671 +0.62(+9.37%)
May 26, 2022 6.600 6.940 6.530 6.620 2,055,376 -0.01(-0.15%)
May 25, 2022 6.670 6.930 6.408 6.630 1,409,977 -0.09(-1.34%)
May 24, 2022 7.170 7.170 6.610 6.720 1,850,741 -0.62(-8.45%)
May 23, 2022 7.570 7.640 7.255 7.340 1,157,279 -0.27(-3.55%)
May 20, 2022 7.410 7.620 7.040 7.610 1,507,548 +0.22(+2.98%)
May 19, 2022 7.110 7.530 7.110 7.390 1,996,654 +0.30(+4.23%)
May 18, 2022 7.140 7.400 6.930 7.090 2,607,313 -0.34(-4.58%)
May 17, 2022 6.950 7.455 6.830 7.430 2,419,154 +0.69(+10.24%)
May 16, 2022 6.560 7.120 6.460 6.740 2,099,760 +0.12(+1.81%)
May 13, 2022 6.180 6.765 5.970 6.620 3,122,423 +0.68(+11.45%)
May 12, 2022 5.190 6.030 4.980 5.940 4,636,468 +0.73(+14.01%)
May 11, 2022 6.000 6.080 5.150 5.210 3,356,767 -0.84(-13.88%)
May 10, 2022 6.000 6.300 5.690 6.050 3,768,719 +0.39(+6.89%)
May 09, 2022 6.510 6.570 5.650 5.660 3,488,977 -1.04(-15.52%)
May 06, 2022 7.520 7.520 6.440 6.700 3,128,001 -0.81(-10.79%)
May 05, 2022 8.330 8.460 7.300 7.510 2,508,101 -1.07(-12.47%)
May 04, 2022 8.410 8.640 7.830 8.580 1,761,024 +0.24(+2.88%)
May 03, 2022 8.400 8.575 8.110 8.340 1,306,169 -0.08(-0.95%)
May 02, 2022 7.940 8.440 7.720 8.420 2,194,503 +0.40(+4.99%)
Apr 29, 2022 8.660 8.730 7.990 8.020 1,465,488 -0.64(-7.39%)
Apr 28, 2022 8.950 8.950 7.800 8.660 2,276,800 -0.11(-1.25%)
Apr 27, 2022 9.100 9.280 8.750 8.770 1,489,055 -0.40(-4.36%)
Apr 26, 2022 9.930 10.08 9.075 9.170 1,775,449 -0.92(-9.12%)
Apr 25, 2022 10.03 10.34 9.840 10.09 1,344,839 +0.07(+0.70%)
Apr 22, 2022 10.01 10.39 9.940 10.02 1,438,944 +0.01(+0.10%)
Apr 21, 2022 10.96 11.11 9.890 10.01 2,105,960 -0.77(-7.14%)
Apr 20, 2022 10.81 10.91 10.40 10.78 1,233,953 -0.02(-0.19%)
Apr 19, 2022 10.20 10.95 10.18 10.80 1,743,626 +0.59(+5.78%)
Apr 18, 2022 10.98 11.16 9.860 10.21 3,086,607 -0.77(-7.01%)
Apr 14, 2022 11.45 11.67 10.97 10.98 2,214,400 -0.64(-5.51%)
Apr 13, 2022 10.87 11.76 10.73 11.62 1,723,266 +0.84(+7.79%)
Apr 12, 2022 10.85 11.34 10.58 10.78 1,684,358 -0.05(-0.46%)
Apr 11, 2022 10.95 11.13 10.51 10.83 2,176,217 -0.11(-1.01%)
Apr 08, 2022 11.39 11.58 10.74 10.94 1,667,563 -0.56(-4.87%)
Apr 07, 2022 12.02 12.28 11.33 11.50 1,610,373 -0.64(-5.27%)
Apr 06, 2022 11.86 12.20 11.54 12.14 1,524,365 +0.04(+0.33%)
Apr 05, 2022 12.01 12.47 11.95 12.10 2,918,674 +0.08(+0.67%)
Apr 04, 2022 10.94 12.13 10.80 12.02 3,164,091 +1.17(+10.78%)
Apr 01, 2022 10.12 10.90 10.11 10.85 2,084,564 +0.70(+6.90%)
Mar 31, 2022 10.56 10.61 10.14 10.15 1,495,734 -0.22(-2.12%)
Mar 30, 2022 10.88 11.01 10.23 10.37 1,995,019 -0.49(-4.51%)
Mar 29, 2022 10.64 11.09 10.55 10.86 1,821,184 +0.43(+4.12%)
Mar 28, 2022 10.41 10.78 10.20 10.43 1,265,175 +0.07(+0.68%)
Mar 25, 2022 10.83 10.85 10.08 10.36 1,827,749 -0.39(-3.63%)
Mar 24, 2022 10.83 11.14 10.35 10.75 1,091,964 -0.01(-0.09%)
Mar 23, 2022 10.96 11.54 10.76 10.76 2,114,245 -0.28(-2.54%)
Mar 22, 2022 10.42 11.17 10.25 11.04 2,376,602 +0.60(+5.75%)
Mar 21, 2022 11.11 11.14 10.37 10.44 2,653,794 -0.70(-6.28%)
Mar 18, 2022 10.80 11.24 10.66 11.14 16,244,527 +0.38(+3.53%)
Mar 17, 2022 9.480 10.79 9.380 10.76 4,091,201 +1.42(+15.20%)
Mar 16, 2022 8.580 9.340 8.490 9.340 2,723,329 +0.83(+9.75%)
Mar 15, 2022 8.290 8.535 8.090 8.510 2,023,019 +0.26(+3.15%)
Mar 14, 2022 8.620 8.980 8.061 8.250 4,000,822 -0.33(-3.85%)
Mar 11, 2022 8.600 8.990 8.500 8.580 2,940,177 +0.01(+0.12%)
Mar 10, 2022 8.320 8.570 8.245 8.570 2,067,786 +0.00(+0.00%)
Mar 09, 2022 8.040 8.710 7.970 8.570 3,506,939 +0.74(+9.45%)
Mar 08, 2022 7.580 8.120 7.140 7.830 2,545,708 +0.32(+4.26%)
Mar 07, 2022 7.570 7.830 7.435 7.510 1,678,248 +0.00(+0.00%)
Mar 04, 2022 7.870 8.215 7.450 7.510 1,734,242 -0.38(-4.82%)
Mar 03, 2022 8.170 8.440 7.750 7.890 2,134,798 -0.37(-4.48%)
Mar 02, 2022 8.430 8.430 8.010 8.260 1,648,735 -0.10(-1.20%)
Mar 01, 2022 7.850 8.495 7.740 8.360 3,131,093 +0.56(+7.18%)
Feb 28, 2022 7.890 8.100 7.730 7.800 2,340,407 -0.10(-1.27%)
Feb 25, 2022 8.080 8.030 7.520 7.900 3,109,487 -0.10(-1.25%)
Feb 24, 2022 7.270 8.050 7.280 8.000 5,169,460 +0.66(+8.99%)
Feb 23, 2022 7.920 7.980 7.320 7.340 2,391,320 -0.47(-6.02%)
Feb 22, 2022 7.990 8.100 7.861 7.810 2,320,833 -0.27(-3.34%)
Feb 18, 2022 8.080 0 -0.28(-3.35%)
Feb 17, 2022 8.720 8.850 8.230 8.360 1,929,091 -0.48(-5.43%)
Feb 16, 2022 8.990 8.990 8.662 8.840 2,726,886 -0.07(-0.79%)
Feb 15, 2022 8.880 9.120 8.680 8.910 3,029,046 +0.37(+4.33%)
Feb 14, 2022 8.710 8.855 8.480 8.540 1,743,544 -0.14(-1.61%)
Feb 11, 2022 9.480 9.480 8.655 8.680 3,204,117 -0.72(-7.66%)
Feb 10, 2022 9.840 10.04 9.250 9.400 3,643,999 -0.74(-7.30%)
Feb 09, 2022 9.830 10.28 9.730 10.14 3,326,532 +0.35(+3.58%)
Feb 08, 2022 10.13 10.14 9.590 9.790 1,693,663 -0.47(-4.58%)
Feb 07, 2022 10.06 10.45 9.990 10.26 1,857,774 +0.27(+2.70%)
Feb 04, 2022 9.870 10.18 9.520 9.990 1,762,950 +0.18(+1.83%)
Feb 03, 2022 10.10 9.645 9.810 2,088,400 -0.44(-4.29%)
Feb 02, 2022 10.84 10.85 10.12 10.25 2,060,853 -0.56(-5.18%)
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.