Date	Open	High	Low	Close	Volume	Change (%)
Apr 21, 2023				19.64	0	-0.01(-0.03%)
Apr 20, 2023	19.74	19.74	19.54	19.65	5,222	-0.22(-1.12%)
Apr 19, 2023	19.87	19.87	19.87	19.87	70	-0.03(-0.17%)
Apr 18, 2023	19.91	19.91	19.84	19.90	37,422	+0.04(+0.20%)
Apr 17, 2023	19.60	19.86	19.60	19.86	2,032	+0.24(+1.25%)
Apr 14, 2023	19.83	19.86	19.62	19.62	520	-0.19(-0.95%)
Apr 13, 2023	19.72	19.83	19.72	19.80	1,615	+0.32(+1.66%)
Apr 12, 2023	19.81	19.85	19.48	19.48	2,428	-0.21(-1.09%)
Apr 11, 2023	19.60	19.74	19.60	19.69	307	+0.26(+1.35%)
Apr 10, 2023	19.25	19.43	19.25	19.43	1,192	+0.23(+1.19%)
Apr 06, 2023	19.04	19.21	19.04	19.21	7,001	-0.01(-0.05%)
Apr 05, 2023	19.15	19.21	19.15	19.21	1,033	-0.09(-0.44%)
Apr 04, 2023	19.30	19.30	19.30	19.30	7	-0.43(-2.18%)
Apr 03, 2023	19.71	19.82	19.59	19.73	5,553	+0.07(+0.36%)
Mar 31, 2023	19.60	19.66	19.60	19.66	167	+0.55(+2.89%)
Mar 30, 2023	19.06	19.11	19.06	19.11	267	+0.16(+0.82%)
Mar 29, 2023	18.76	18.95	18.75	18.95	1,377	+0.57(+3.12%)
Mar 28, 2023	18.27	18.38	18.27	18.38	183	+0.06(+0.31%)
Mar 27, 2023	18.32	18.32	18.32	18.32	182	+0.29(+1.63%)
Mar 24, 2023	17.59	18.03	17.56	18.03	1,177	+0.22(+1.21%)
Mar 23, 2023	18.15	18.15	17.64	17.81	2,157	-0.18(-0.99%)
Mar 22, 2023	17.99	17.99	17.99	17.99	346	-0.77(-4.10%)
Mar 21, 2023	18.80	18.80	18.57	18.76	1,080	+0.49(+2.66%)
Mar 20, 2023	17.87	18.27	17.87	18.27	550	+0.45(+2.50%)
Mar 17, 2023	17.82	17.82	17.82	17.82	202	-0.61(-3.32%)
Mar 16, 2023	18.18	18.44	18.18	18.44	446	+0.57(+3.22%)
Mar 15, 2023	17.86	17.91	17.84	17.86	2,026	-0.64(-3.47%)
Mar 14, 2023	18.50	18.50	18.50	18.50	12	+0.42(+2.34%)
Mar 13, 2023	18.28	18.36	18.08	18.08	799	-0.37(-1.99%)
Mar 10, 2023	18.63	18.67	18.45	18.45	800	-0.89(-4.59%)
Mar 09, 2023	20.25	20.25	19.34	19.34	1,424	-0.88(-4.37%)
Mar 08, 2023	20.13	20.22	20.13	20.22	3,098	+0.08(+0.40%)
Mar 07, 2023	20.54	20.56	20.14	20.14	1,030	-0.68(-3.26%)
Mar 06, 2023	21.09	21.15	20.81	20.81	1,263	-0.19(-0.91%)
Mar 03, 2023	20.76	21.04	20.76	21.01	6,480	+0.57(+2.81%)
Mar 02, 2023	19.93	20.43	19.84	20.43	1,822	+0.30(+1.50%)
Mar 01, 2023	20.04	20.24	20.04	20.13	3,767	-0.16(-0.78%)
Feb 28, 2023	20.36	20.36	20.29	20.29	104	-0.04(-0.22%)
Feb 27, 2023	20.47	20.47	20.33	20.33	431	+0.05(+0.24%)
Feb 24, 2023	20.15	20.28	20.15	20.28	150	-0.37(-1.79%)
Feb 23, 2023	20.60	20.70	20.60	20.65	413	+0.19(+0.93%)
Feb 22, 2023	20.68	20.68	20.42	20.46	652	-0.10(-0.47%)
Feb 21, 2023	20.80	20.80	20.56	20.56	2,477	-0.92(-4.26%)
Feb 17, 2023	21.25	21.47	21.25	21.47	4,285	-0.14(-0.63%)
Feb 16, 2023	21.73	21.96	21.61	21.61	1,159	-0.46(-2.09%)
Feb 15, 2023	21.75	22.07	21.75	22.07	654	+0.12(+0.56%)
Feb 14, 2023	21.95	21.95	21.95	21.95	88	+0.00(+0.00%)
Feb 13, 2023	21.68	21.95	21.68	21.95	265	+0.43(+2.01%)
Feb 10, 2023	21.38	21.52	21.37	21.52	3,905	+0.13(+0.63%)
Feb 09, 2023	22.14	22.14	21.28	21.38	4,266	-0.40(-1.84%)
Feb 08, 2023	21.93	21.93	21.78	21.78	833	-0.47(-2.11%)
Feb 07, 2023	21.60	22.25	21.60	22.25	2,060	+0.44(+2.03%)
Feb 06, 2023	21.75	21.81	21.75	21.81	1,825	-0.34(-1.53%)
Feb 03, 2023	22.33	22.46	22.14	22.15	4,475	-0.52(-2.31%)
Feb 02, 2023	22.50	22.67	22.48	22.67	4,510	+0.48(+2.15%)
Feb 01, 2023	21.69	22.50	21.49	22.20	9,656	+0.47(+2.14%)
Jan 31, 2023	21.22	21.73	21.14	21.73	18,105	+0.65(+3.11%)
Jan 30, 2023	21.40	21.48	21.07	21.08	4,134	-0.51(-2.38%)
Jan 27, 2023	21.40	21.80	21.37	21.59	11,936	+0.12(+0.54%)
Jan 26, 2023	21.45	21.47	21.08	21.47	12,626	+0.36(+1.69%)
Jan 25, 2023	20.79	21.12	20.69	21.12	2,001	+0.04(+0.19%)
Jan 24, 2023	20.81	21.13	20.79	21.08	5,689	-0.09(-0.41%)
Jan 23, 2023	20.64	21.18	20.64	21.17	1,522	+0.53(+2.54%)
Jan 20, 2023	20.28	20.64	20.28	20.64	677	+0.68(+3.42%)
Jan 19, 2023	20.02	20.03	19.91	19.96	2,210	-0.43(-2.10%)
Jan 18, 2023	21.11	21.27	20.39	20.39	1,219	-0.64(-3.03%)
Jan 17, 2023	21.27	21.27	21.00	21.02	3,201	-0.11(-0.50%)
Jan 13, 2023	20.92	21.13	20.90	21.13	806	+0.11(+0.51%)
Jan 12, 2023	20.70	21.13	20.70	21.02	2,006	+0.16(+0.76%)
Jan 11, 2023	20.63	20.87	20.63	20.87	1,077	+0.47(+2.32%)
Jan 10, 2023	20.14	20.39	20.14	20.39	772	+0.28(+1.39%)
Jan 09, 2023	20.20	20.55	20.11	20.11	3,253	+0.03(+0.14%)
Jan 06, 2023	19.94	20.19	19.94	20.08	1,586	+0.92(+4.77%)
Jan 05, 2023	19.30	19.30	19.17	19.17	257	-0.37(-1.90%)
Jan 04, 2023	19.75	19.75	19.45	19.54	1,605	+0.55(+2.89%)
Jan 03, 2023	18.99	18.99	18.99	18.99	53	-0.04(-0.20%)
Dec 30, 2022	18.98	19.03	18.88	19.03	1,004	-0.19(-0.98%)
Dec 29, 2022	19.26	19.26	19.22	19.22	266	+0.64(+3.43%)
Dec 28, 2022	19.12	19.12	18.58	18.58	2,495	-0.52(-2.71%)
Dec 27, 2022	19.10	19.11	18.92	19.10	1,562	+0.03(+0.15%)
Dec 23, 2022	18.80	19.07	18.80	19.07	1,774	+0.27(+1.44%)
Dec 22, 2022	19.00	19.00	18.55	18.80	922	-0.44(-2.28%)
Dec 21, 2022	19.21	19.24	19.21	19.24	265	+0.53(+2.85%)
Dec 20, 2022	18.82	18.87	18.68	18.70	1,542	+0.04(+0.23%)
Dec 19, 2022	18.94	18.97	18.66	18.66	4,545	-0.38(-2.02%)
Dec 16, 2022	18.85	19.05	18.85	19.05	283	-0.39(-2.00%)
Dec 15, 2022	19.74	19.74	19.43	19.43	1,277	-0.95(-4.64%)
Dec 14, 2022	20.72	20.72	20.38	20.38	255	-0.24(-1.15%)
Dec 13, 2022	20.65	20.65	20.62	20.62	790	+0.32(+1.57%)
Dec 12, 2022	19.86	20.30	19.86	20.30	688	+0.55(+2.77%)
Dec 09, 2022	20.03	20.03	19.74	19.75	2,727	-0.29(-1.44%)
Dec 08, 2022	20.12	20.14	20.01	20.04	4,133	+0.21(+1.08%)
Dec 07, 2022	19.83	19.85	19.77	19.83	2,159	-0.03(-0.16%)
Dec 06, 2022	19.86	19.86	19.86	19.86	935	-0.49(-2.41%)
Dec 05, 2022	20.64	20.64	20.28	20.35	2,246	-0.80(-3.78%)
Dec 02, 2022	20.83	21.15	20.83	21.15	3,553	-0.04(-0.17%)
Dec 01, 2022	21.32	21.32	21.09	21.19	836	+0.09(+0.42%)
Nov 30, 2022	20.10	21.10	20.10	21.10	2,151	+0.92(+4.53%)
Nov 29, 2022	20.11	20.18	20.11	20.18	3,143	+0.14(+0.69%)
Nov 28, 2022	20.36	20.36	19.96	20.04	2,687	-0.68(-3.28%)
Nov 25, 2022	20.72	20.72	20.72	20.72	140	+0.08(+0.41%)
Nov 23, 2022	20.56	20.67	20.56	20.64	676	+0.15(+0.73%)
Nov 22, 2022	20.26	20.49	20.23	20.49	2,235	+0.52(+2.62%)
Nov 21, 2022	19.88	19.97	19.85	19.97	4,456	+0.03(+0.17%)
Nov 18, 2022	19.84	19.93	19.84	19.93	3,333	+0.30(+1.53%)
Nov 17, 2022	19.32	19.65	19.27	19.63	5,712	-0.30(-1.52%)
Nov 16, 2022	20.09	20.09	19.85	19.94	8,819	-0.41(-2.02%)
Nov 15, 2022	20.61	20.61	20.23	20.35	2,954	+0.34(+1.69%)
Nov 14, 2022	20.30	20.57	20.01	20.01	9,798	-0.45(-2.22%)
Nov 11, 2022	20.19	20.46	20.19	20.46	7,381	+0.39(+1.97%)
Nov 10, 2022	19.37	20.07	19.19	20.07	15,443	+1.97(+10.88%)
Nov 09, 2022	18.53	18.55	18.10	18.10	1,109	-0.70(-3.71%)
Nov 08, 2022	18.63	19.06	18.57	18.80	7,776	+0.27(+1.43%)
Nov 07, 2022	18.22	18.53	18.22	18.53	1,377	+0.31(+1.73%)
Nov 04, 2022	18.23	18.40	17.79	18.22	5,763	+0.50(+2.84%)
Nov 03, 2022	17.59	17.76	17.59	17.71	709	-0.25(-1.39%)
Nov 02, 2022	18.67	19.13	17.96	17.96	5,960	-0.89(-4.74%)
Nov 01, 2022	19.06	19.06	18.72	18.86	3,188	+0.10(+0.55%)
Oct 31, 2022	18.75	18.96	18.70	18.75	24,493	-0.17(-0.91%)
Oct 28, 2022	18.22	18.92	18.22	18.92	5,314	+0.77(+4.26%)
Oct 27, 2022	18.48	18.48	18.15	18.15	869	+0.00(+0.02%)
Oct 26, 2022	18.11	18.45	18.11	18.15	3,650	+0.11(+0.59%)
Oct 25, 2022	17.88	18.04	17.88	18.04	814	+0.66(+3.82%)
Oct 24, 2022	17.34	17.49	17.34	17.38	10,333	+0.36(+2.12%)
Oct 21, 2022	16.23	17.02	16.19	17.02	7,977	+0.71(+4.34%)
Oct 20, 2022	16.61	16.61	16.31	16.31	1,118	-0.32(-1.93%)
Oct 19, 2022	16.86	16.86	16.62	16.63	1,717	-0.36(-2.14%)
Oct 18, 2022	17.28	17.32	16.80	16.99	2,395	+0.43(+2.62%)
Oct 17, 2022	16.59	16.63	16.56	16.56	254	+0.72(+4.54%)
Oct 14, 2022	15.91	15.91	15.84	15.84	539	-0.79(-4.76%)
Oct 13, 2022	15.17	16.63	15.17	16.63	1,585	+0.72(+4.52%)
Oct 12, 2022	16.69	16.69	15.91	15.91	41,715	-0.13(-0.82%)
Oct 11, 2022	15.86	16.34	15.82	16.05	7,357	-0.16(-0.98%)
Oct 10, 2022	16.39	16.40	16.20	16.20	482	-0.18(-1.09%)
Oct 07, 2022	16.38	16.38	16.38	16.38	100	-0.86(-4.97%)
Oct 06, 2022	17.66	17.66	17.24	17.24	168	-0.38(-2.15%)
Oct 05, 2022	17.42	17.62	17.23	17.62	1,012	-0.12(-0.65%)
Oct 04, 2022	17.45	17.73	17.45	17.73	624	+1.13(+6.81%)
Oct 03, 2022	16.19	16.60	15.93	16.60	1,432	+0.89(+5.68%)
Sep 30, 2022	16.22	16.22	15.71	15.71	778	-0.38(-2.34%)
Sep 29, 2022	15.94	16.09	15.94	16.09	1,222	-0.71(-4.22%)
Sep 28, 2022	16.65	16.80	16.59	16.80	4,126	+0.81(+5.08%)
Sep 27, 2022	16.54	16.54	15.86	15.98	520	-0.14(-0.89%)
Sep 26, 2022	16.35	16.35	16.13	16.13	143	-0.39(-2.37%)
Sep 23, 2022	16.43	16.52	16.14	16.52	4,554	-0.70(-4.06%)
Sep 22, 2022	17.22	17.22	17.22	17.22	212	-0.51(-2.89%)
Sep 21, 2022	17.73	17.73	17.73	17.73	74	-0.54(-2.98%)
Sep 20, 2022	18.28	18.28	18.28	18.28	20	-0.59(-3.15%)
Sep 19, 2022	18.52	18.87	18.52	18.87	819	+0.25(+1.37%)
Sep 16, 2022	18.62	18.62	18.62	18.62	101	-0.41(-2.14%)
Sep 15, 2022	19.17	19.17	19.00	19.02	869	-0.25(-1.32%)
Sep 14, 2022	19.28	19.28	19.28	19.28	3	-0.06(-0.33%)
Sep 13, 2022	19.82	19.82	19.34	19.34	806	-1.60(-7.64%)
Sep 12, 2022	20.94	20.94	20.94	20.94	93	+0.32(+1.56%)
Sep 09, 2022	20.56	20.62	20.56	20.62	642	+0.59(+2.94%)
Sep 08, 2022	19.55	20.03	19.55	20.03	631	+0.33(+1.67%)
Sep 07, 2022	19.70	19.70	19.70	19.70	5	+0.87(+4.63%)
Sep 06, 2022	18.90	18.90	18.83	18.83	515	-0.11(-0.57%)
Sep 02, 2022	18.94	18.94	18.94	18.94	101	-0.30(-1.57%)
Sep 01, 2022	19.24	19.24	19.24	19.24	124	-0.05(-0.26%)
Aug 31, 2022	19.29	19.29	19.29	19.29	18	-0.21(-1.07%)
Aug 30, 2022	20.17	20.17	19.50	19.50	733	-0.49(-2.45%)
Aug 29, 2022	19.99	19.99	19.99	19.99	10	-0.17(-0.86%)
Aug 26, 2022	20.16	20.16	20.16	20.16	413	-1.37(-6.37%)
Aug 25, 2022	21.20	21.54	21.20	21.54	273	+0.56(+2.69%)
Aug 24, 2022	20.97	20.97	20.97	20.97	23	+0.20(+0.96%)
Aug 23, 2022	20.75	20.86	20.75	20.77	1,258	-0.04(-0.17%)
Aug 22, 2022	20.81	20.81	20.81	20.81	24	-0.96(-4.42%)
Aug 19, 2022	21.80	21.80	21.77	21.77	401	-0.56(-2.49%)
Aug 18, 2022	22.32	22.33	22.32	22.33	539	+0.11(+0.50%)
Aug 17, 2022	22.21	22.21	22.21	22.21	4	-0.45(-1.97%)
Aug 16, 2022	22.66	22.66	22.66	22.66	3	+0.14(+0.63%)
Aug 15, 2022	22.47	22.52	22.47	22.52	1,528	+0.12(+0.53%)
Aug 12, 2022	22.18	22.40	22.18	22.40	561	+0.67(+3.09%)
Aug 11, 2022	22.01	22.01	21.73	21.73	238	+0.18(+0.84%)
Aug 10, 2022	21.54	21.55	21.54	21.55	230	+0.92(+4.45%)
Aug 09, 2022	20.63	20.63	20.63	20.63	9	-0.29(-1.39%)
Aug 08, 2022	21.08	21.18	20.92	20.92	269	+0.14(+0.65%)
Aug 05, 2022	20.72	20.78	20.72	20.78	193	+0.05(+0.22%)
Aug 04, 2022	20.86	20.86	20.74	20.74	1,771	-0.14(-0.69%)
Aug 03, 2022	20.62	20.88	20.62	20.88	503	+0.45(+2.18%)
Aug 02, 2022	20.48	20.48	20.44	20.44	149	-0.27(-1.31%)
Aug 01, 2022	20.68	20.71	20.67	20.71	888	-0.09(-0.45%)
Jul 29, 2022	20.49	20.87	20.49	20.80	467	+0.37(+1.79%)
Jul 28, 2022	19.85	20.44	19.85	20.44	299	+0.59(+2.95%)
Jul 27, 2022	19.85	19.85	19.85	19.85	18	+0.75(+3.92%)
Jul 26, 2022	19.17	19.17	19.10	19.10	514	-0.28(-1.44%)
Jul 25, 2022	19.30	19.38	19.22	19.38	1,006	+0.14(+0.73%)
Jul 22, 2022	19.47	19.54	19.18	19.24	519	-0.25(-1.29%)
Jul 21, 2022	19.08	19.49	19.08	19.49	1,728	+0.26(+1.34%)
Jul 20, 2022	19.23	19.23	19.23	19.23	7	+0.24(+1.24%)
Jul 19, 2022	18.96	19.00	18.96	19.00	243	+1.07(+5.94%)
Jul 18, 2022	18.48	18.48	17.93	17.93	124	-0.15(-0.82%)
Jul 15, 2022	18.08	18.08	18.08	18.08	101	+0.63(+3.61%)
Jul 14, 2022	17.11	17.45	17.11	17.45	1,012	-0.31(-1.77%)
Jul 13, 2022	17.87	17.87	17.77	17.77	160	-0.15(-0.85%)
Jul 12, 2022	18.26	18.26	17.92	17.92	446	-0.16(-0.87%)
Jul 11, 2022	18.08	18.08	18.07	18.07	365	-0.40(-2.15%)
Jul 08, 2022	18.47	18.47	18.47	18.47	101	-0.11(-0.60%)
Jul 07, 2022	18.51	18.58	18.51	18.58	174	+0.53(+2.95%)
Jul 06, 2022	18.19	18.19	18.05	18.05	107	+0.03(+0.17%)
Jul 05, 2022	17.54	18.02	17.52	18.02	1,778	-0.10(-0.57%)
Jul 01, 2022	18.12	18.12	18.12	18.12	110	+0.51(+2.88%)
Jun 30, 2022	17.30	17.61	17.30	17.61	1,208	-0.34(-1.90%)
Jun 29, 2022	17.95	17.95	17.95	17.95	29	-0.20(-1.10%)
Jun 28, 2022	19.10	19.10	18.15	18.15	983	-0.54(-2.87%)
Jun 27, 2022	18.76	18.76	18.69	18.69	739	-0.02(-0.11%)
Jun 24, 2022	18.71	18.71	18.71	18.71	101	+1.10(+6.27%)
Jun 23, 2022	17.53	17.61	17.53	17.61	266	+0.21(+1.23%)
Jun 22, 2022	17.39	17.39	17.39	17.39	102	+0.04(+0.22%)
Jun 21, 2022	17.36	17.36	17.36	17.36	68	+0.56(+3.31%)
Jun 17, 2022	16.80	16.80	16.80	16.80	101	+0.18(+1.06%)
Jun 16, 2022	16.94	16.94	16.62	16.62	891	-1.36(-7.57%)
Jun 15, 2022	17.99	17.99	17.97	17.98	1,484	+0.37(+2.12%)
Jun 14, 2022	17.55	17.61	17.54	17.61	2,509	-0.19(-1.05%)
Jun 13, 2022	18.50	18.50	17.80	17.80	445	-1.68(-8.64%)
Jun 10, 2022	19.79	19.79	19.40	19.48	5,869	-1.06(-5.18%)
Jun 09, 2022	20.92	20.92	20.54	20.54	129	-0.94(-4.36%)
Jun 08, 2022	21.59	21.59	21.48	21.48	158	-0.64(-2.90%)
Jun 07, 2022	21.41	22.12	21.41	22.12	1,408	+0.42(+1.93%)
Jun 06, 2022	21.92	21.99	21.70	21.70	1,647	+0.14(+0.65%)
Jun 03, 2022	21.66	21.66	21.56	21.56	615	-0.49(-2.23%)
Jun 02, 2022	21.73	22.05	21.73	22.05	198	+0.70(+3.26%)
Jun 01, 2022	21.30	21.36	21.30	21.36	349	-0.42(-1.91%)
May 31, 2022	21.81	21.81	21.77	21.77	294	-0.37(-1.68%)
May 27, 2022	22.08	22.15	22.07	22.15	2,943	+0.92(+4.33%)
May 26, 2022	20.99	21.33	20.99	21.23	2,030	+0.87(+4.28%)
May 25, 2022	20.16	20.46	20.15	20.35	836	+0.50(+2.54%)
May 24, 2022	19.71	19.85	19.50	19.85	6,344	-0.26(-1.31%)
May 23, 2022	19.98	20.21	19.68	20.11	862	+0.53(+2.70%)
May 20, 2022	19.86	19.86	18.89	19.58	11,316	-0.05(-0.23%)
May 19, 2022	19.66	19.86	19.46	19.63	5,830	-0.01(-0.06%)
May 18, 2022	20.75	20.76	19.64	19.64	960	-1.69(-7.93%)
May 17, 2022	20.99	21.33	20.90	21.33	1,416	+0.92(+4.49%)
May 16, 2022	20.32	20.64	20.32	20.42	566	-0.13(-0.61%)
May 13, 2022	20.60	20.60	20.53	20.54	1,445	+0.81(+4.12%)
May 12, 2022	19.36	19.73	19.36	19.73	3,175	+0.21(+1.08%)
May 11, 2022	20.07	20.38	19.52	19.52	543	-0.51(-2.56%)
May 10, 2022	20.51	20.54	20.03	20.03	843	-0.13(-0.66%)
May 09, 2022	20.78	20.78	20.16	20.16	2,782	-1.25(-5.85%)
May 06, 2022	21.06	21.69	21.02	21.42	3,845	-0.35(-1.62%)
May 05, 2022	22.61	22.64	21.62	21.77	4,462	-1.45(-6.25%)
May 04, 2022	21.97	23.22	21.97	23.22	672	+1.19(+5.40%)
May 03, 2022	21.77	22.07	21.77	22.03	289	+0.41(+1.89%)

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.

(NY: EVEN )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

(NY: EVEN )

Historical Prices

Sections

Services

Borger News-Herald