Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bj's Restaurants Inc
(NQ:
BJRI
)
35.04
-0.12 (-0.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2021
33.26
32.75
33.32
191,493
+0.16(+0.48%)
Oct 28, 2021
33.30
33.51
32.87
33.16
306,149
-0.25(-0.75%)
Oct 27, 2021
34.01
34.25
33.28
33.41
270,287
-0.49(-1.45%)
Oct 26, 2021
35.19
33.90
399,249
-1.20(-3.42%)
Oct 25, 2021
35.53
36.02
34.52
35.10
544,185
-0.84(-2.34%)
Oct 22, 2021
33.75
36.22
33.75
35.94
666,832
+0.81(+2.31%)
Oct 21, 2021
35.50
36.44
35.04
35.13
547,112
-0.23(-0.65%)
Oct 20, 2021
36.34
37.34
35.22
35.36
656,206
-2.31(-6.13%)
Oct 19, 2021
37.68
38.33
36.68
37.67
316,245
-0.02(-0.05%)
Oct 18, 2021
37.40
37.93
36.66
37.69
292,783
+0.21(+0.56%)
Oct 15, 2021
39.16
39.42
37.44
37.48
227,511
-0.90(-2.34%)
Oct 14, 2021
37.85
39.07
37.85
38.38
245,073
+0.77(+2.05%)
Oct 13, 2021
38.13
38.36
37.15
37.61
421,465
-0.74(-1.93%)
Oct 12, 2021
38.10
39.81
37.94
38.35
648,743
+0.20(+0.52%)
Oct 11, 2021
39.82
40.47
38.01
38.15
492,461
-1.71(-4.29%)
Oct 08, 2021
41.91
42.37
39.83
39.86
275,487
-1.64(-3.95%)
Oct 07, 2021
42.39
43.15
41.43
41.50
197,519
-0.57(-1.35%)
Oct 06, 2021
42.45
43.10
40.81
42.07
184,597
-0.77(-1.80%)
Oct 05, 2021
44.33
44.33
42.16
42.84
266,628
-1.02(-2.33%)
Oct 04, 2021
44.27
44.70
43.49
43.86
180,525
-0.64(-1.44%)
Oct 01, 2021
42.27
44.89
42.27
44.50
292,311
+2.74(+6.56%)
Sep 30, 2021
43.22
43.22
41.53
41.76
228,652
-1.43(-3.31%)
Sep 29, 2021
44.37
44.72
43.07
43.19
148,368
-0.81(-1.84%)
Sep 28, 2021
45.04
45.30
43.87
44.00
268,259
-1.20(-2.65%)
Sep 27, 2021
45.20
47.20
45.16
45.20
334,431
+0.01(+0.02%)
Sep 24, 2021
44.00
46.00
43.69
45.19
388,571
+3.26(+7.77%)
Sep 23, 2021
40.56
43.81
40.35
41.93
735,851
+1.91(+4.77%)
Sep 22, 2021
39.43
40.69
39.11
40.02
145,894
+0.97(+2.48%)
Sep 21, 2021
39.57
40.00
37.91
39.05
200,236
-0.60(-1.51%)
Sep 20, 2021
39.38
40.01
38.81
39.65
253,988
-0.93(-2.29%)
Sep 17, 2021
39.86
40.74
39.57
40.58
546,522
+0.91(+2.29%)
Sep 16, 2021
38.26
40.03
38.26
39.67
274,869
+1.44(+3.77%)
Sep 15, 2021
37.65
38.28
36.89
38.23
269,917
+0.76(+2.03%)
Sep 14, 2021
38.81
38.81
36.92
37.47
340,636
-1.31(-3.38%)
Sep 13, 2021
38.99
39.03
37.58
38.78
286,153
+0.40(+1.04%)
Sep 10, 2021
39.66
39.98
38.33
38.38
206,210
-0.87(-2.22%)
Sep 09, 2021
39.02
40.08
38.61
39.25
235,309
+0.15(+0.38%)
Sep 08, 2021
39.89
40.21
39.05
39.10
231,483
-1.02(-2.54%)
Sep 07, 2021
39.98
40.55
39.33
40.12
208,163
+0.33(+0.83%)
Sep 03, 2021
41.64
41.75
39.73
39.79
272,739
-1.84(-4.42%)
Sep 02, 2021
43.12
43.57
41.61
41.63
164,404
-1.13(-2.64%)
Sep 01, 2021
42.90
43.39
42.15
42.76
194,070
+0.00(+0.00%)
Aug 31, 2021
42.20
42.83
41.52
42.76
262,805
+0.29(+0.68%)
Aug 30, 2021
43.71
43.77
42.14
42.47
287,008
-1.75(-3.96%)
Aug 27, 2021
42.67
44.94
42.56
44.22
290,945
+1.80(+4.24%)
Aug 26, 2021
41.76
43.25
41.55
42.42
278,941
+0.66(+1.58%)
Aug 25, 2021
40.42
42.01
40.07
41.76
240,329
+0.94(+2.30%)
Aug 24, 2021
39.28
41.19
39.24
40.82
313,516
+1.74(+4.45%)
Aug 23, 2021
38.44
39.45
37.92
39.08
194,482
+0.94(+2.46%)
Aug 20, 2021
37.44
38.26
37.12
38.14
172,687
+0.56(+1.49%)
Aug 19, 2021
38.26
38.74
37.16
37.58
323,753
-0.99(-2.57%)
Aug 18, 2021
37.94
39.35
36.97
38.57
273,594
+0.51(+1.34%)
Aug 17, 2021
39.32
40.33
37.91
38.06
359,651
-1.72(-4.32%)
Aug 16, 2021
39.41
39.95
38.59
39.78
295,115
-0.59(-1.46%)
Aug 13, 2021
40.59
40.95
40.04
40.37
240,867
-0.21(-0.52%)
Aug 12, 2021
40.22
40.64
39.22
40.58
228,258
+0.10(+0.25%)
Aug 11, 2021
39.22
40.82
38.03
40.48
284,788
+1.33(+3.40%)
Aug 10, 2021
37.75
39.31
37.01
39.15
316,960
+1.61(+4.29%)
Aug 09, 2021
39.14
39.14
36.91
37.54
282,832
-1.75(-4.45%)
Aug 06, 2021
39.23
39.88
38.71
39.29
238,797
+0.32(+0.82%)
Aug 05, 2021
39.58
39.95
38.41
38.97
221,644
-0.27(-0.69%)
Aug 04, 2021
39.01
39.63
38.29
39.24
295,704
+0.50(+1.29%)
Aug 03, 2021
41.41
41.90
38.27
38.74
399,099
-2.42(-5.88%)
Aug 02, 2021
40.78
42.13
40.73
41.16
289,033
+0.58(+1.43%)
Jul 30, 2021
40.06
42.50
40.06
40.58
503,939
-1.57(-3.72%)
Jul 29, 2021
42.78
43.25
41.40
42.15
358,073
-0.05(-0.12%)
Jul 28, 2021
45.36
45.48
41.36
42.20
535,978
-3.25(-7.15%)
Jul 27, 2021
45.29
45.99
44.45
45.45
155,436
-0.15(-0.33%)
Jul 26, 2021
44.40
46.68
44.00
45.60
216,267
+1.29(+2.91%)
Jul 23, 2021
44.84
44.99
43.55
44.31
211,993
-0.19(-0.43%)
Jul 22, 2021
44.64
45.13
43.70
44.50
291,774
-0.47(-1.05%)
Jul 21, 2021
43.09
45.06
43.09
44.97
285,249
+2.36(+5.54%)
Jul 20, 2021
40.68
43.54
40.50
42.61
386,206
+1.59(+3.88%)
Jul 19, 2021
41.68
42.00
39.82
41.02
672,920
-1.96(-4.56%)
Jul 16, 2021
45.13
45.91
42.86
42.98
239,994
-1.44(-3.24%)
Jul 15, 2021
46.22
46.44
43.66
44.42
304,391
-2.06(-4.43%)
Jul 14, 2021
48.00
48.90
46.27
46.48
290,464
-1.17(-2.46%)
Jul 13, 2021
48.50
48.97
47.24
47.65
172,327
-1.19(-2.44%)
Jul 12, 2021
47.76
49.35
47.76
48.84
257,726
+0.59(+1.22%)
Jul 09, 2021
46.71
48.43
45.99
48.25
352,792
+2.44(+5.33%)
Jul 08, 2021
46.01
47.27
45.64
45.81
239,330
-1.16(-2.47%)
Jul 07, 2021
47.00
47.78
46.54
46.97
254,561
-0.66(-1.39%)
Jul 06, 2021
48.01
48.08
46.61
47.63
165,212
-0.38(-0.79%)
Jul 02, 2021
48.97
48.97
47.59
48.01
122,308
-0.94(-1.92%)
Jul 01, 2021
49.70
49.85
48.62
48.95
154,397
-0.19(-0.39%)
Jun 30, 2021
47.90
49.40
47.77
49.14
175,987
+0.97(+2.01%)
Jun 29, 2021
48.91
48.91
47.95
48.17
147,858
-0.39(-0.80%)
Jun 28, 2021
48.68
48.68
46.50
48.56
374,712
-0.18(-0.37%)
Jun 25, 2021
50.66
50.89
48.53
48.74
1,076,079
-1.80(-3.56%)
Jun 24, 2021
48.80
50.64
48.60
50.54
256,402
+2.01(+4.14%)
Jun 23, 2021
48.71
49.15
48.30
48.53
166,137
-0.24(-0.49%)
Jun 22, 2021
48.33
49.01
47.26
48.77
129,593
+0.32(+0.66%)
Jun 21, 2021
46.88
49.17
46.66
48.45
438,641
+1.39(+2.95%)
Jun 18, 2021
48.39
49.05
46.90
47.06
394,776
-1.51(-3.11%)
Jun 17, 2021
49.96
50.70
47.45
48.57
273,036
-1.43(-2.86%)
Jun 16, 2021
50.26
50.57
49.43
50.00
322,821
-0.41(-0.81%)
Jun 15, 2021
51.02
51.14
49.57
50.41
239,559
-0.60(-1.18%)
Jun 14, 2021
52.00
52.29
50.74
51.01
222,446
-0.74(-1.43%)
Jun 11, 2021
52.15
53.26
51.70
51.75
144,064
+0.09(+0.17%)
Jun 10, 2021
54.70
54.70
51.53
51.66
337,237
-2.77(-5.09%)
Jun 09, 2021
55.46
56.00
54.22
54.43
245,044
-1.57(-2.80%)
Jun 08, 2021
52.40
56.74
52.40
56.00
248,150
+3.84(+7.36%)
Jun 07, 2021
51.91
52.52
51.32
52.16
202,875
+0.55(+1.07%)
Jun 04, 2021
51.37
51.94
50.43
51.61
170,313
+0.74(+1.45%)
Jun 03, 2021
53.29
53.49
50.49
50.87
406,289
-2.76(-5.15%)
Jun 02, 2021
54.41
54.87
53.49
53.63
167,547
-0.63(-1.16%)
Jun 01, 2021
54.74
55.58
53.57
54.26
534,063
-1.02(-1.85%)
May 28, 2021
55.58
55.98
54.50
55.28
196,227
-0.49(-0.88%)
May 27, 2021
55.85
56.23
55.00
55.77
179,585
+0.42(+0.76%)
May 26, 2021
53.86
55.87
53.76
55.35
149,676
+1.49(+2.77%)
May 25, 2021
55.71
56.74
53.65
53.86
277,851
-1.48(-2.67%)
May 24, 2021
53.87
55.62
53.10
55.34
179,163
+1.67(+3.11%)
May 21, 2021
55.40
55.97
53.33
53.67
220,854
-1.22(-2.22%)
May 20, 2021
55.25
55.54
53.90
54.89
226,447
-0.24(-0.44%)
May 19, 2021
54.51
55.70
54.05
55.13
226,809
-0.98(-1.75%)
May 18, 2021
56.84
57.41
55.34
56.11
178,192
-0.93(-1.63%)
May 17, 2021
54.89
57.09
53.93
57.04
223,477
+2.08(+3.78%)
May 14, 2021
54.20
56.04
54.20
54.96
162,327
+1.08(+2.00%)
May 13, 2021
52.32
54.15
51.04
53.88
259,539
+1.44(+2.75%)
May 12, 2021
55.67
55.79
52.00
52.44
524,207
-3.48(-6.22%)
May 11, 2021
55.62
56.63
54.17
55.92
344,850
-1.07(-1.88%)
May 10, 2021
59.16
59.91
56.90
56.99
377,200
-2.39(-4.02%)
May 07, 2021
59.48
62.00
59.03
59.38
406,122
-0.57(-0.95%)
May 06, 2021
60.25
60.47
58.68
59.95
202,202
-0.17(-0.28%)
May 05, 2021
60.97
61.50
59.32
60.12
289,481
-0.84(-1.38%)
May 04, 2021
60.65
61.21
59.10
60.96
174,249
+0.05(+0.08%)
May 03, 2021
61.73
61.73
60.08
60.91
208,869
-0.08(-0.13%)
Apr 30, 2021
61.34
62.38
60.48
60.99
250,500
-1.01(-1.63%)
Apr 29, 2021
58.76
63.00
58.76
62.00
345,749
+3.58(+6.13%)
Apr 28, 2021
55.68
58.96
55.13
58.42
332,730
+2.79(+5.02%)
Apr 27, 2021
55.40
57.63
55.25
55.63
418,353
+0.12(+0.22%)
Apr 26, 2021
57.63
57.96
54.87
55.51
662,818
-1.49(-2.61%)
Apr 23, 2021
58.99
60.41
55.36
57.00
1,354,600
-3.42(-5.66%)
Apr 22, 2021
59.11
61.63
58.79
60.42
469,069
+1.22(+2.06%)
Apr 21, 2021
58.15
59.55
57.35
59.20
247,160
+0.87(+1.49%)
Apr 20, 2021
60.32
60.88
57.45
58.33
451,388
-2.07(-3.43%)
Apr 19, 2021
58.95
61.45
58.50
60.40
321,628
+1.71(+2.91%)
Apr 16, 2021
59.68
60.56
58.12
58.69
487,600
-0.14(-0.24%)
Apr 15, 2021
60.43
60.64
58.34
58.83
241,637
-0.54(-0.91%)
Apr 14, 2021
58.50
60.55
58.50
59.37
187,575
+1.10(+1.89%)
Apr 13, 2021
59.64
59.86
57.00
58.27
189,911
-1.27(-2.13%)
Apr 12, 2021
59.68
60.56
58.80
59.54
138,788
-0.09(-0.15%)
Apr 09, 2021
60.20
60.92
59.00
59.63
191,400
-0.51(-0.85%)
Apr 08, 2021
59.73
60.68
58.54
60.14
179,007
-0.05(-0.08%)
Apr 07, 2021
60.68
62.06
60.00
60.19
302,155
-0.19(-0.31%)
Apr 06, 2021
58.53
60.48
58.53
60.38
288,337
+1.93(+3.30%)
Apr 05, 2021
60.23
60.28
58.08
58.45
248,182
-1.07(-1.80%)
Apr 01, 2021
58.22
59.78
57.56
59.52
174,100
+1.44(+2.48%)
Mar 31, 2021
60.37
61.66
57.90
58.08
443,778
-2.45(-4.05%)
Mar 30, 2021
57.55
60.58
56.43
60.53
266,226
+3.17(+5.53%)
Mar 29, 2021
59.61
59.87
56.49
57.36
254,202
-2.48(-4.14%)
Mar 26, 2021
59.24
61.08
57.96
59.84
424,900
+1.33(+2.27%)
Mar 25, 2021
54.30
58.63
54.00
58.51
256,692
+4.35(+8.03%)
Mar 24, 2021
55.28
56.72
54.03
54.16
256,130
-0.20(-0.37%)
Mar 23, 2021
56.43
57.00
54.05
54.36
357,978
-3.46(-5.98%)
Mar 22, 2021
60.00
60.69
57.75
57.82
333,811
-2.39(-3.97%)
Mar 19, 2021
58.93
61.06
57.63
60.21
419,300
+1.14(+1.93%)
Mar 18, 2021
59.51
61.24
58.60
59.07
193,224
-0.84(-1.40%)
Mar 17, 2021
62.34
62.51
59.25
59.91
230,423
-2.36(-3.79%)
Mar 16, 2021
61.24
62.37
60.09
62.27
341,491
+0.27(+0.44%)
Mar 15, 2021
61.80
63.42
61.60
62.00
198,494
+0.44(+0.71%)
Mar 12, 2021
59.44
61.56
59.44
61.56
356,800
+2.87(+4.89%)
Mar 11, 2021
59.59
60.56
58.59
58.69
319,220
-0.52(-0.88%)
Mar 10, 2021
58.63
60.00
57.71
59.21
244,703
+1.56(+2.71%)
Mar 09, 2021
60.44
60.48
56.79
57.65
303,220
-2.27(-3.79%)
Mar 08, 2021
57.44
60.49
57.31
59.92
555,496
+2.95(+5.18%)
Mar 05, 2021
57.49
57.49
53.55
56.97
294,100
+1.05(+1.88%)
Mar 04, 2021
59.14
59.58
54.68
55.92
296,195
-3.03(-5.14%)
Mar 03, 2021
58.31
60.79
58.00
58.95
296,174
+0.70(+1.20%)
Mar 02, 2021
59.20
59.93
57.06
58.25
256,021
+0.04(+0.07%)
Mar 01, 2021
57.54
58.38
56.62
58.21
285,253
+2.68(+4.83%)
Feb 26, 2021
54.53
56.14
52.90
55.53
184,300
+0.43(+0.78%)
Feb 25, 2021
54.41
55.91
53.39
55.10
325,254
-0.01(-0.02%)
Feb 24, 2021
54.25
55.38
53.86
55.11
168,268
+1.79(+3.36%)
Feb 23, 2021
52.16
54.19
50.58
53.32
243,360
+0.24(+0.45%)
Feb 22, 2021
51.79
54.09
51.55
53.08
274,006
+0.75(+1.43%)
Feb 19, 2021
53.00
54.05
52.26
52.33
291,400
-0.36(-0.68%)
Feb 18, 2021
49.61
53.20
49.61
52.69
285,593
+2.24(+4.44%)
Feb 17, 2021
49.01
51.48
48.71
50.45
264,501
+0.28(+0.56%)
Feb 16, 2021
52.64
53.11
49.82
50.17
451,651
-3.06(-5.75%)
Feb 12, 2021
52.95
53.61
51.12
53.23
365,800
+0.17(+0.32%)
Feb 11, 2021
54.87
55.12
52.00
53.06
308,873
-1.76(-3.21%)
Feb 10, 2021
54.50
55.81
54.41
54.82
238,721
+0.68(+1.26%)
Feb 09, 2021
53.58
55.09
52.51
54.14
205,457
+1.55(+2.95%)
Feb 08, 2021
52.58
53.15
51.09
52.59
189,897
+0.45(+0.86%)
Feb 05, 2021
51.97
52.58
50.49
52.14
195,700
+0.48(+0.93%)
Feb 04, 2021
48.39
51.66
48.35
51.66
287,300
+3.75(+7.83%)
Feb 03, 2021
46.38
48.08
46.21
47.91
247,435
+1.61(+3.48%)
Feb 02, 2021
47.45
47.83
45.59
46.30
264,289
-0.27(-0.58%)
Feb 01, 2021
47.50
47.97
45.40
46.57
200,241
-0.17(-0.36%)
Jan 29, 2021
47.50
47.81
45.87
46.74
230,100
-1.02(-2.14%)
Jan 28, 2021
46.80
49.18
46.80
47.76
347,289
+1.11(+2.38%)
Jan 27, 2021
43.99
47.47
43.06
46.65
613,537
+2.10(+4.71%)
Jan 26, 2021
45.90
45.90
44.17
44.55
199,695
-0.69(-1.53%)
Jan 25, 2021
44.72
45.99
43.53
45.24
334,065
+0.03(+0.07%)
Jan 22, 2021
43.02
45.28
42.72
45.21
565,200
-1.00(-2.16%)
Jan 21, 2021
46.50
46.83
44.58
46.21
340,111
-1.14(-2.41%)
Jan 20, 2021
48.57
49.49
46.26
47.35
356,003
-1.22(-2.51%)
Jan 19, 2021
47.54
49.28
46.82
48.57
424,248
+1.66(+3.54%)
Jan 15, 2021
47.67
47.67
45.50
46.91
298,000
+0.16(+0.34%)
Jan 14, 2021
46.06
47.40
45.76
46.75
334,117
+1.24(+2.72%)
Jan 13, 2021
45.20
46.14
43.91
45.51
230,471
+0.09(+0.20%)
Jan 12, 2021
44.74
45.65
44.21
45.42
212,162
+0.94(+2.11%)
Jan 11, 2021
43.44
44.73
43.44
44.48
317,130
+0.05(+0.11%)
Jan 08, 2021
43.60
44.60
42.70
44.43
363,300
+1.28(+2.97%)
Jan 07, 2021
42.85
43.58
41.97
43.15
412,459
+1.45(+3.48%)
Jan 06, 2021
39.70
42.65
39.70
41.70
619,604
+2.02(+5.09%)
Jan 05, 2021
37.51
40.14
37.51
39.68
380,833
+2.27(+6.07%)
Jan 04, 2021
38.73
38.73
35.83
37.41
478,004
-1.08(-2.81%)
Dec 31, 2020
38.49
38.49
38.49
291,882
+0.45(+1.18%)
Dec 30, 2020
37.98
38.92
37.68
38.04
291,882
+0.05(+0.13%)
Dec 29, 2020
38.15
38.35
37.20
37.99
339,270
+0.04(+0.11%)
Dec 28, 2020
39.71
39.71
37.63
37.95
319,504
-1.15(-2.94%)
Dec 24, 2020
39.74
40.52
38.90
39.10
100,300
-0.52(-1.31%)
Dec 23, 2020
39.40
40.74
39.08
39.62
315,532
+0.37(+0.94%)
Dec 22, 2020
36.96
40.17
36.19
39.25
513,562
+2.35(+6.37%)
Dec 21, 2020
35.19
37.35
34.53
36.90
596,478
+1.15(+3.22%)
Dec 18, 2020
36.01
36.42
35.50
35.75
494,600
-0.38(-1.05%)
Dec 17, 2020
35.81
36.25
34.90
36.13
415,871
+1.72(+5.00%)
Dec 16, 2020
34.38
35.08
33.89
34.41
362,755
+1.04(+3.12%)
Dec 15, 2020
32.66
33.84
32.12
33.37
298,185
+0.95(+2.93%)
Dec 14, 2020
33.27
33.48
32.35
32.42
331,433
-0.24(-0.73%)
Dec 11, 2020
35.12
35.42
32.37
32.66
557,200
-2.90(-8.16%)
Dec 10, 2020
34.98
35.63
34.59
35.56
242,412
+0.24(+0.68%)
Dec 09, 2020
34.17
35.52
34.17
35.32
394,765
+1.41(+4.16%)
Dec 08, 2020
34.47
34.82
33.57
33.91
429,495
-1.09(-3.11%)
Dec 07, 2020
36.59
36.65
34.65
35.00
340,111
-1.95(-5.28%)
Dec 04, 2020
36.16
37.65
36.08
36.95
329,100
+0.96(+2.67%)
Dec 03, 2020
35.25
36.66
35.12
35.99
251,800
+0.89(+2.54%)
Dec 02, 2020
33.93
35.22
32.68
35.10
277,687
+1.10(+3.24%)
Dec 01, 2020
33.61
34.32
33.27
34.00
373,506
+0.97(+2.94%)
Nov 30, 2020
34.90
34.90
32.72
33.03
474,880
-1.97(-5.63%)
Nov 27, 2020
36.03
36.32
34.59
35.00
174,500
-0.68(-1.91%)
Nov 25, 2020
37.00
37.13
35.47
35.68
327,000
-1.88(-5.01%)
Nov 24, 2020
37.43
38.08
36.93
37.56
405,057
+1.12(+3.07%)
Nov 23, 2020
36.92
37.02
36.08
36.44
251,878
+0.54(+1.50%)
Nov 20, 2020
37.32
37.32
35.52
35.90
399,800
-1.65(-4.39%)
Nov 19, 2020
37.71
38.01
36.72
37.55
352,025
-0.10(-0.27%)
Nov 18, 2020
38.59
39.10
37.45
37.65
341,047
-0.53(-1.39%)
Nov 17, 2020
37.69
38.76
36.87
38.18
293,598
-0.33(-0.86%)
Nov 16, 2020
39.88
39.88
37.73
38.51
340,223
+1.47(+3.97%)
Nov 13, 2020
36.60
37.21
36.23
37.04
247,600
+1.68(+4.75%)
Nov 12, 2020
35.65
36.45
34.71
35.36
281,055
-0.64(-1.78%)
Nov 11, 2020
38.51
39.15
35.41
36.00
483,412
-2.73(-7.05%)
Nov 10, 2020
37.67
39.01
36.15
38.73
643,778
+0.75(+1.97%)
Nov 09, 2020
35.51
40.92
35.00
37.98
1,254,635
+6.77(+21.69%)
Nov 06, 2020
30.82
31.60
30.32
31.21
184,200
+0.39(+1.27%)
Nov 05, 2020
29.98
31.23
29.98
30.82
259,659
+1.09(+3.67%)
Nov 04, 2020
29.62
30.39
29.23
29.73
228,457
-0.21(-0.70%)
Nov 03, 2020
30.25
30.65
29.84
29.94
369,816
+0.34(+1.15%)
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
.