Skip to main content

Beam Global (NQ: BEEM )

6.800 -0.120 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 11.28 12.98 11.20 12.55 93,624 +1.00(+8.66%)
Oct 28, 2022 11.14 11.82 11.03 11.55 73,065 +0.47(+4.24%)
Oct 27, 2022 11.77 12.01 11.06 11.08 78,480 -0.37(-3.23%)
Oct 26, 2022 11.85 13.05 11.31 11.45 196,525 -0.56(-4.66%)
Oct 25, 2022 10.47 12.60 10.47 12.01 236,248 +1.47(+13.95%)
Oct 24, 2022 9.420 10.64 8.900 10.54 204,937 +1.16(+12.37%)
Oct 21, 2022 9.760 9.860 9.150 9.380 166,416 -0.54(-5.44%)
Oct 20, 2022 10.73 10.81 9.860 9.920 116,976 -0.51(-4.89%)
Oct 19, 2022 10.59 10.81 10.42 10.43 39,289 -0.15(-1.42%)
Oct 18, 2022 10.95 11.17 10.57 10.58 37,092 +0.04(+0.38%)
Oct 17, 2022 10.66 10.80 10.50 10.54 36,058 +0.19(+1.84%)
Oct 14, 2022 11.09 11.39 10.27 10.35 71,117 -0.65(-5.91%)
Oct 13, 2022 10.98 11.35 10.61 11.00 98,118 -0.32(-2.83%)
Oct 12, 2022 11.43 11.65 11.11 11.32 49,903 -0.17(-1.48%)
Oct 11, 2022 11.38 11.92 10.98 11.49 54,675 -0.16(-1.37%)
Oct 10, 2022 12.07 12.12 11.17 11.65 81,140 -0.53(-4.35%)
Oct 07, 2022 12.12 12.32 11.97 12.18 116,650 -0.12(-0.98%)
Oct 06, 2022 12.90 13.26 12.26 12.30 71,243 -0.28(-2.23%)
Oct 05, 2022 13.03 13.03 12.15 12.58 61,476 -0.48(-3.68%)
Oct 04, 2022 13.00 13.70 12.55 13.06 89,091 +0.56(+4.48%)
Oct 03, 2022 12.18 12.87 12.00 12.50 63,392 +0.30(+2.46%)
Sep 30, 2022 12.01 12.86 12.01 12.20 48,297 +0.00(+0.00%)
Sep 29, 2022 12.85 12.85 12.00 12.20 187,224 -0.94(-7.15%)
Sep 28, 2022 12.94 13.33 12.76 13.14 43,217 +0.36(+2.82%)
Sep 27, 2022 12.38 12.99 12.38 12.78 63,062 +0.47(+3.82%)
Sep 26, 2022 12.26 12.86 12.01 12.31 70,334 -0.05(-0.40%)
Sep 23, 2022 12.86 13.34 12.00 12.36 132,893 -1.03(-7.69%)
Sep 22, 2022 12.93 13.48 12.38 13.39 114,662 +0.48(+3.72%)
Sep 21, 2022 13.40 14.05 12.90 12.91 140,445 -0.54(-4.01%)
Sep 20, 2022 14.63 14.63 13.38 13.45 110,399 -1.23(-8.38%)
Sep 19, 2022 14.48 15.02 14.41 14.68 83,552 +0.01(+0.07%)
Sep 16, 2022 14.00 14.69 13.76 14.67 111,505 +0.44(+3.09%)
Sep 15, 2022 14.10 14.86 14.05 14.23 74,663 +0.16(+1.14%)
Sep 14, 2022 13.65 14.64 13.33 14.07 140,340 +0.26(+1.88%)
Sep 13, 2022 13.30 14.06 13.12 13.81 95,716 +0.05(+0.36%)
Sep 12, 2022 14.10 14.16 12.75 13.76 177,437 -0.06(-0.43%)
Sep 09, 2022 14.03 14.35 13.70 13.82 79,850 -0.10(-0.72%)
Sep 08, 2022 13.86 14.28 13.72 13.92 58,446 -0.18(-1.28%)
Sep 07, 2022 13.20 14.16 13.20 14.10 79,227 +0.70(+5.22%)
Sep 06, 2022 13.83 13.90 13.13 13.40 96,313 -0.48(-3.46%)
Sep 02, 2022 14.33 14.43 13.71 13.88 81,872 -0.45(-3.14%)
Sep 01, 2022 14.66 14.66 13.61 14.33 89,217 -0.34(-2.32%)
Aug 31, 2022 14.74 15.04 14.40 14.67 54,342 -0.12(-0.81%)
Aug 30, 2022 15.23 15.23 14.10 14.79 85,121 +0.42(+2.92%)
Aug 29, 2022 14.00 14.51 14.00 14.37 54,110 +0.21(+1.48%)
Aug 26, 2022 14.96 14.96 14.07 14.16 88,099 -0.77(-5.16%)
Aug 25, 2022 15.49 15.49 14.86 14.93 53,242 -0.20(-1.32%)
Aug 24, 2022 15.18 15.50 15.00 15.13 76,856 +0.05(+0.33%)
Aug 23, 2022 15.25 15.48 14.76 15.08 75,614 -0.12(-0.79%)
Aug 22, 2022 15.00 15.20 14.53 15.20 224,181 +0.09(+0.60%)
Aug 19, 2022 15.35 15.49 15.03 15.11 130,152 -0.75(-4.73%)
Aug 18, 2022 15.80 15.97 15.60 15.86 88,798 +0.07(+0.44%)
Aug 17, 2022 16.46 16.46 15.71 15.79 105,151 -0.73(-4.42%)
Aug 16, 2022 17.01 17.02 16.10 16.52 145,215 -0.62(-3.62%)
Aug 15, 2022 17.01 17.60 16.25 17.14 254,093 -0.69(-3.87%)
Aug 12, 2022 16.07 17.95 15.25 17.83 359,775 +1.96(+12.35%)
Aug 11, 2022 16.95 17.46 15.74 15.87 240,225 -0.79(-4.74%)
Aug 10, 2022 16.24 16.93 15.65 16.66 204,613 +0.97(+6.18%)
Aug 09, 2022 16.51 16.61 15.51 15.69 169,711 -1.33(-7.81%)
Aug 08, 2022 16.20 17.83 16.20 17.02 273,397 +1.61(+10.45%)
Aug 05, 2022 15.58 16.27 15.34 15.41 152,209 -0.20(-1.28%)
Aug 04, 2022 16.13 16.58 15.44 15.61 124,494 -0.57(-3.52%)
Aug 03, 2022 15.32 16.20 15.15 16.18 175,308 +0.86(+5.61%)
Aug 02, 2022 14.18 15.90 14.00 15.32 167,010 +1.11(+7.81%)
Aug 01, 2022 15.60 15.70 14.05 14.21 244,409 -1.57(-9.95%)
Jul 29, 2022 14.94 16.20 14.66 15.78 204,663 +0.87(+5.84%)
Jul 28, 2022 14.20 15.35 14.00 14.91 330,443 +1.44(+10.69%)
Jul 27, 2022 13.64 13.82 13.10 13.47 93,622 -0.03(-0.22%)
Jul 26, 2022 13.25 13.50 12.87 13.50 100,929 +0.36(+2.74%)
Jul 25, 2022 13.02 13.46 12.75 13.14 82,500 +0.07(+0.54%)
Jul 22, 2022 13.70 13.71 12.71 13.07 205,795 -0.62(-4.53%)
Jul 21, 2022 13.80 13.85 13.30 13.69 102,052 -0.15(-1.08%)
Jul 20, 2022 13.56 14.19 13.50 13.84 151,742 +0.42(+3.13%)
Jul 19, 2022 13.80 13.91 13.25 13.42 126,610 -0.12(-0.89%)
Jul 18, 2022 13.58 13.97 13.51 13.54 121,553 +0.15(+1.12%)
Jul 15, 2022 13.38 13.55 12.90 13.39 103,087 -0.18(-1.33%)
Jul 14, 2022 13.19 13.72 13.05 13.57 93,326 +0.17(+1.27%)
Jul 13, 2022 13.25 13.66 13.12 13.40 110,241 -0.13(-0.96%)
Jul 12, 2022 14.12 14.75 13.48 13.53 123,673 -0.60(-4.25%)
Jul 11, 2022 14.31 14.37 13.66 14.13 105,043 -0.19(-1.33%)
Jul 08, 2022 14.34 15.43 14.23 14.32 97,740 -0.26(-1.78%)
Jul 07, 2022 14.27 15.14 14.21 14.58 129,273 +0.38(+2.68%)
Jul 06, 2022 14.57 14.67 13.83 14.20 79,471 -0.11(-0.77%)
Jul 05, 2022 13.96 14.63 13.83 14.31 134,104 +0.17(+1.20%)
Jul 01, 2022 15.36 15.91 13.93 14.14 129,605 -1.38(-8.89%)
Jun 30, 2022 13.84 15.53 13.43 15.52 197,225 +1.35(+9.53%)
Jun 29, 2022 15.00 15.37 13.86 14.17 339,921 -0.70(-4.71%)
Jun 28, 2022 15.80 16.17 14.78 14.87 177,542 -0.60(-3.88%)
Jun 27, 2022 17.10 17.39 14.72 15.47 261,433 -1.75(-10.16%)
Jun 24, 2022 17.80 18.50 16.63 17.22 1,220,072 -0.53(-2.99%)
Jun 23, 2022 16.02 17.82 15.65 17.75 237,143 +1.66(+10.32%)
Jun 22, 2022 14.66 16.20 14.66 16.09 186,040 +1.00(+6.63%)
Jun 21, 2022 15.73 16.08 14.82 15.09 254,935 -0.25(-1.63%)
Jun 17, 2022 14.04 16.44 13.90 15.34 274,530 +1.74(+12.79%)
Jun 16, 2022 14.11 14.26 13.18 13.60 126,685 -1.01(-6.91%)
Jun 15, 2022 14.17 14.82 13.91 14.61 162,538 +0.44(+3.11%)
Jun 14, 2022 15.00 16.20 14.06 14.17 131,761 -0.76(-5.09%)
Jun 13, 2022 15.18 15.44 14.16 14.93 243,416 -1.74(-10.44%)
Jun 10, 2022 18.68 18.82 16.13 16.67 253,659 -2.59(-13.45%)
Jun 09, 2022 16.53 19.33 16.20 19.26 220,527 +2.40(+14.23%)
Jun 08, 2022 16.25 17.00 15.95 16.86 141,330 +0.50(+3.06%)
Jun 07, 2022 15.50 16.38 15.30 16.36 121,694 +0.69(+4.40%)
Jun 06, 2022 15.48 15.81 14.94 15.67 175,864 +0.75(+5.03%)
Jun 03, 2022 14.27 15.20 13.87 14.92 162,613 +0.14(+0.95%)
Jun 02, 2022 13.30 15.01 13.16 14.78 162,464 +1.62(+12.31%)
Jun 01, 2022 14.25 14.82 13.01 13.16 159,340 -1.13(-7.91%)
May 31, 2022 15.00 15.58 14.20 14.29 124,357 -0.48(-3.25%)
May 27, 2022 14.37 15.50 14.31 14.77 210,436 +0.44(+3.07%)
May 26, 2022 13.72 14.83 13.50 14.33 98,919 +0.47(+3.39%)
May 25, 2022 12.43 14.02 12.43 13.86 183,450 +1.17(+9.22%)
May 24, 2022 13.13 13.28 12.35 12.69 111,992 -0.80(-5.93%)
May 23, 2022 13.71 13.96 12.90 13.49 134,852 -0.05(-0.37%)
May 20, 2022 14.28 14.38 12.95 13.54 259,424 -0.71(-4.98%)
May 19, 2022 14.10 15.12 13.89 14.25 103,058 -0.12(-0.84%)
May 18, 2022 15.13 16.00 14.03 14.37 137,087 -1.17(-7.53%)
May 17, 2022 15.40 16.01 14.51 15.54 186,392 +0.60(+4.02%)
May 16, 2022 15.12 16.17 14.72 14.94 134,810 -0.38(-2.48%)
May 13, 2022 15.01 16.29 14.51 15.32 145,714 +1.02(+7.13%)
May 12, 2022 14.50 15.56 13.50 14.30 209,741 -0.65(-4.35%)
May 11, 2022 17.39 17.78 14.94 14.95 212,847 -2.75(-15.54%)
May 10, 2022 18.26 18.84 16.86 17.70 230,492 -0.14(-0.78%)
May 09, 2022 17.43 18.20 17.23 17.84 186,851 -0.48(-2.62%)
May 06, 2022 18.12 18.68 17.20 18.32 196,018 +0.23(+1.27%)
May 05, 2022 20.02 20.23 17.51 18.09 218,824 -1.06(-5.54%)
May 04, 2022 17.55 19.22 16.75 19.15 251,442 +1.81(+10.44%)
May 03, 2022 16.67 18.02 16.00 17.34 243,046 +0.97(+5.93%)
May 02, 2022 15.65 16.41 15.15 16.37 200,717 +0.93(+6.02%)
Apr 29, 2022 15.44 16.47 15.35 15.44 184,791 -0.24(-1.53%)
Apr 28, 2022 16.06 16.19 14.32 15.68 233,475 -0.38(-2.37%)
Apr 27, 2022 16.01 16.80 15.33 16.06 287,948 +0.34(+2.16%)
Apr 26, 2022 16.81 16.96 15.37 15.72 236,431 -1.43(-8.34%)
Apr 25, 2022 16.84 17.50 16.55 17.15 148,983 -0.02(-0.12%)
Apr 22, 2022 17.01 17.97 16.04 17.17 223,808 -0.08(-0.46%)
Apr 21, 2022 19.55 19.98 17.09 17.25 311,308 -1.73(-9.11%)
Apr 20, 2022 22.14 22.17 18.29 18.98 508,287 -3.19(-14.39%)
Apr 19, 2022 22.83 23.90 22.00 22.17 260,398 -0.60(-2.64%)
Apr 18, 2022 25.00 25.47 22.33 22.77 451,723 -2.22(-8.88%)
Apr 14, 2022 24.70 25.77 24.24 24.99 366,276 +0.38(+1.54%)
Apr 13, 2022 23.61 25.80 23.00 24.61 436,551 +0.96(+4.06%)
Apr 12, 2022 24.34 25.80 23.47 23.65 311,100 -0.42(-1.74%)
Apr 11, 2022 22.35 24.66 21.73 24.07 241,024 +1.15(+5.02%)
Apr 08, 2022 25.49 25.50 22.31 22.92 331,624 -1.83(-7.39%)
Apr 07, 2022 21.74 25.30 21.72 24.75 330,738 +2.97(+13.64%)
Apr 06, 2022 24.70 25.00 20.76 21.78 687,311 -3.59(-14.15%)
Apr 05, 2022 23.80 26.09 23.02 25.37 552,934 +2.07(+8.88%)
Apr 04, 2022 22.22 23.84 22.14 23.30 376,388 +1.41(+6.44%)
Apr 01, 2022 20.50 23.14 20.50 21.89 447,359 +1.44(+7.04%)
Mar 31, 2022 18.08 21.00 17.53 20.45 471,607 +2.10(+11.44%)
Mar 30, 2022 18.00 19.18 17.45 18.35 418,585 +0.04(+0.22%)
Mar 29, 2022 16.75 18.36 16.62 18.31 488,672 +1.61(+9.64%)
Mar 28, 2022 16.04 16.79 15.63 16.70 265,241 +0.66(+4.11%)
Mar 25, 2022 16.70 16.90 15.50 16.04 425,250 -0.20(-1.23%)
Mar 24, 2022 15.33 16.29 15.24 16.24 263,749 +1.21(+8.05%)
Mar 23, 2022 15.40 15.85 14.76 15.03 163,678 -0.36(-2.34%)
Mar 22, 2022 15.00 16.24 14.56 15.39 313,673 +0.37(+2.46%)
Mar 21, 2022 14.91 15.28 14.32 15.02 228,769 +0.11(+0.74%)
Mar 18, 2022 15.68 16.60 14.91 14.91 993,097 -0.88(-5.57%)
Mar 17, 2022 14.53 16.05 14.36 15.79 237,590 +1.06(+7.20%)
Mar 16, 2022 14.50 14.80 13.62 14.73 266,598 +0.61(+4.32%)
Mar 15, 2022 13.76 14.24 12.91 14.12 257,097 +0.34(+2.47%)
Mar 14, 2022 14.03 14.79 13.29 13.78 314,681 -1.21(-8.07%)
Mar 11, 2022 16.63 16.68 14.89 14.99 307,088 -1.65(-9.92%)
Mar 10, 2022 16.62 16.74 15.56 16.64 285,970 -0.35(-2.06%)
Mar 09, 2022 17.00 17.70 16.19 16.99 376,853 +0.33(+1.98%)
Mar 08, 2022 14.83 17.67 14.74 16.66 799,608 +2.01(+13.72%)
Mar 07, 2022 13.51 15.15 13.51 14.65 222,117 +1.04(+7.64%)
Mar 04, 2022 13.92 14.49 13.20 13.61 184,868 -0.41(-2.92%)
Mar 03, 2022 15.05 15.10 13.85 14.02 150,381 -0.85(-5.72%)
Mar 02, 2022 14.07 14.93 13.94 14.87 116,535 +0.66(+4.64%)
Mar 01, 2022 14.63 15.40 13.77 14.21 185,432 -0.30(-2.07%)
Feb 28, 2022 13.82 15.21 13.82 14.51 264,763 +0.82(+5.99%)
Feb 25, 2022 14.07 13.85 13.50 13.69 179,476 +0.10(+0.74%)
Feb 24, 2022 10.74 13.72 10.50 13.59 310,367 +1.88(+16.05%)
Feb 23, 2022 12.41 13.07 11.64 11.71 257,066 -0.61(-4.95%)
Feb 22, 2022 12.96 13.25 12.12 12.32 225,005 -1.15(-8.54%)
Feb 18, 2022 13.47 0 -1.06(-7.30%)
Feb 17, 2022 15.26 15.93 14.08 14.53 368,038 -0.74(-4.85%)
Feb 16, 2022 14.89 15.80 14.70 15.27 195,336 +0.21(+1.39%)
Feb 15, 2022 13.88 15.19 13.82 15.06 223,637 +1.57(+11.64%)
Feb 14, 2022 13.08 13.89 12.96 13.49 211,988 +0.28(+2.12%)
Feb 11, 2022 14.10 14.59 12.87 13.21 302,554 -0.80(-5.71%)
Feb 10, 2022 13.26 14.86 13.12 14.01 445,409 +0.42(+3.09%)
Feb 09, 2022 13.50 13.77 13.12 13.59 236,158 +0.73(+5.68%)
Feb 08, 2022 12.23 12.94 12.10 12.86 180,236 +0.66(+5.41%)
Feb 07, 2022 12.43 13.25 12.08 12.20 228,523 -0.28(-2.24%)
Feb 04, 2022 11.65 12.83 11.40 12.48 263,064 +0.89(+7.68%)
Feb 03, 2022 12.00 11.33 11.59 307,412 -0.97(-7.72%)
Feb 02, 2022 13.70 13.70 12.31 12.56 307,184 -0.93(-6.89%)
Feb 01, 2022 14.05 14.19 12.84 13.49 433,457 +0.31(+2.35%)
Jan 31, 2022 11.20 13.29 13.18 434,090 +2.17(+19.71%)
Jan 28, 2022 10.75 11.03 10.19 11.01 262,607 +0.19(+1.76%)
Jan 27, 2022 11.89 12.06 10.79 10.82 267,287 -0.89(-7.60%)
Jan 26, 2022 12.63 12.94 11.56 11.71 326,533 -0.55(-4.49%)
Jan 25, 2022 11.86 12.59 11.44 12.26 248,300 -0.28(-2.23%)
Jan 24, 2022 11.08 12.63 10.60 12.54 627,308 +0.56(+4.67%)
Jan 21, 2022 12.39 12.76 11.83 11.98 403,313 -0.63(-5.00%)
Jan 20, 2022 13.61 13.92 12.59 12.61 302,293 -0.63(-4.76%)
Jan 19, 2022 14.20 14.53 13.16 13.24 409,053 -1.04(-7.28%)
Jan 18, 2022 14.00 15.34 13.63 14.28 425,973 -0.07(-0.49%)
Jan 14, 2022 14.35 0 -0.49(-3.30%)
Jan 13, 2022 15.41 15.76 14.72 14.84 357,736 -0.57(-3.70%)
Jan 12, 2022 15.99 16.25 15.38 15.41 495,640 -0.12(-0.77%)
Jan 11, 2022 15.98 16.73 15.45 15.53 509,041 -0.22(-1.40%)
Jan 10, 2022 15.51 16.15 15.16 15.75 407,731 -0.44(-2.72%)
Jan 07, 2022 16.67 17.29 15.85 16.19 375,986 -0.48(-2.88%)
Jan 06, 2022 17.62 18.38 16.50 16.67 506,594 -0.56(-3.25%)
Jan 05, 2022 19.56 19.62 16.99 17.23 515,987 -2.32(-11.87%)
Jan 04, 2022 20.31 20.36 18.65 19.55 269,912 -0.62(-3.07%)
Jan 03, 2022 19.10 20.78 18.54 20.17 406,202 +1.57(+8.44%)
Dec 31, 2021 19.97 20.58 18.58 18.60 386,576 -1.45(-7.23%)
Dec 30, 2021 18.83 20.26 18.60 20.05 1,284,507 +1.16(+6.14%)
Dec 29, 2021 19.31 19.42 18.28 18.89 491,906 -0.62(-3.18%)
Dec 28, 2021 20.72 20.86 19.20 19.51 566,590 -1.55(-7.36%)
Dec 27, 2021 21.81 21.84 20.80 21.06 364,901 -0.84(-3.84%)
Dec 23, 2021 21.46 22.10 20.80 21.90 581,702 +0.92(+4.39%)
Dec 22, 2021 20.08 21.86 19.61 20.98 688,879 +0.83(+4.12%)
Dec 21, 2021 20.87 21.18 19.90 20.15 394,363 +0.12(+0.60%)
Dec 20, 2021 20.59 21.25 19.60 20.03 454,276 -1.75(-8.03%)
Dec 17, 2021 20.36 21.95 19.66 21.78 671,293 +0.98(+4.71%)
Dec 16, 2021 23.20 23.28 20.33 20.80 243,106 -1.41(-6.35%)
Dec 15, 2021 21.79 22.50 20.16 22.21 344,303 +0.19(+0.86%)
Dec 14, 2021 22.10 22.51 21.50 22.02 256,514 -0.63(-2.78%)
Dec 13, 2021 22.79 23.85 22.41 22.65 185,144 -0.60(-2.58%)
Dec 10, 2021 24.02 24.39 22.80 23.25 154,182 -0.40(-1.69%)
Dec 09, 2021 25.15 25.74 23.13 23.65 154,011 -1.77(-6.96%)
Dec 08, 2021 25.79 25.94 24.91 25.42 140,954 -0.18(-0.70%)
Dec 07, 2021 24.11 25.82 24.11 25.60 304,698 +2.03(+8.61%)
Dec 06, 2021 22.03 24.66 21.00 23.57 315,924 +1.72(+7.87%)
Dec 03, 2021 24.33 24.50 21.45 21.85 368,404 -2.34(-9.67%)
Dec 02, 2021 24.21 24.75 23.51 24.19 234,811 +0.22(+0.92%)
Dec 01, 2021 27.54 27.54 23.85 23.97 326,722 -2.57(-9.68%)
Nov 30, 2021 26.25 27.47 25.33 26.54 203,929 -0.09(-0.34%)
Nov 29, 2021 27.48 27.53 25.42 26.63 201,615 -0.12(-0.45%)
Nov 26, 2021 26.81 27.29 25.92 26.75 155,274 -1.05(-3.78%)
Nov 24, 2021 27.88 28.20 26.86 27.80 122,310 -0.28(-1.00%)
Nov 23, 2021 28.34 29.46 27.00 28.08 208,283 -0.26(-0.92%)
Nov 22, 2021 29.40 30.96 27.86 28.34 233,709 -0.85(-2.91%)
Nov 19, 2021 27.90 29.78 27.85 29.19 264,382 +1.08(+3.84%)
Nov 18, 2021 30.82 28.43 27.82 28.11 388,580 -2.10(-6.95%)
Nov 17, 2021 31.55 32.29 30.20 30.21 218,354 -1.57(-4.94%)
Nov 16, 2021 33.95 33.95 30.81 31.78 343,387 -2.30(-6.75%)
Nov 15, 2021 33.40 34.51 32.57 34.08 327,743 +1.14(+3.46%)
Nov 12, 2021 33.50 35.49 31.50 32.94 516,031 -1.02(-3.00%)
Nov 11, 2021 35.01 35.78 33.18 33.96 379,054 -0.12(-0.35%)
Nov 10, 2021 34.69 34.08 424,592 -2.11(-5.83%)
Nov 09, 2021 39.25 39.26 34.67 36.19 511,141 -2.82(-7.23%)
Nov 08, 2021 36.27 39.39 34.96 39.01 1,150,881 +5.38(+16.00%)
Nov 05, 2021 35.68 35.70 33.10 33.63 181,326 -1.58(-4.49%)
Nov 04, 2021 35.07 36.95 34.56 35.21 245,089 +0.38(+1.09%)
Nov 03, 2021 33.69 35.80 33.22 34.83 233,129 +0.75(+2.20%)
Nov 02, 2021 34.74 34.77 31.91 34.08 220,826 -0.66(-1.90%)
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.