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
(NY:
BRDS
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 22, 2023
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 (%)
May 31, 2022
19.25
19.88
18.50
18.93
115,509
-0.11(-0.55%)
May 27, 2022
19.61
20.00
18.60
19.04
128,180
-0.71(-3.61%)
May 26, 2022
19.87
20.86
19.25
19.75
107,368
-0.57(-2.82%)
May 25, 2022
20.39
21.25
19.73
20.32
58,390
+0.33(+1.63%)
May 24, 2022
20.00
20.50
17.00
20.00
101,899
+0.25(+1.28%)
May 23, 2022
21.25
21.63
19.50
19.75
170,376
-0.64(-3.13%)
May 20, 2022
20.75
20.98
19.50
20.38
105,191
+0.67(+3.40%)
May 19, 2022
19.25
21.73
19.02
19.71
159,982
+0.17(+0.88%)
May 18, 2022
23.31
24.52
19.02
19.54
318,002
-5.71(-22.61%)
May 17, 2022
30.25
31.25
23.75
25.25
778,230
+0.71(+2.89%)
May 16, 2022
26.25
26.75
23.75
24.54
95,495
-1.96(-7.40%)
May 13, 2022
25.00
30.12
24.75
26.50
124,196
+0.75(+2.91%)
May 12, 2022
23.50
27.00
22.75
25.75
115,045
+3.08(+13.59%)
May 11, 2022
24.50
27.25
22.66
22.67
132,890
-2.58(-10.22%)
May 10, 2022
30.25
32.50
24.07
25.25
154,714
-6.00(-19.20%)
May 09, 2022
34.50
35.75
27.12
31.25
175,632
-5.00(-13.79%)
May 06, 2022
39.50
40.38
35.75
36.25
42,408
-2.75(-7.05%)
May 05, 2022
43.00
43.75
38.50
39.00
39,361
-5.00(-11.36%)
May 04, 2022
45.25
45.25
40.75
44.00
52,262
-1.25(-2.76%)
May 03, 2022
47.00
47.50
43.75
45.25
22,136
-1.25(-2.69%)
May 02, 2022
45.25
46.75
44.00
46.50
25,516
+1.50(+3.33%)
Apr 29, 2022
45.25
46.75
44.00
45.00
26,901
-0.50(-1.10%)
Apr 28, 2022
43.75
46.50
42.00
45.50
30,476
+0.75(+1.68%)
Apr 27, 2022
44.00
45.00
41.88
44.75
23,327
+0.00(+0.00%)
Apr 26, 2022
46.50
47.50
43.25
44.75
23,936
-2.25(-4.79%)
Apr 25, 2022
43.00
48.25
42.75
47.00
33,091
+3.00(+6.82%)
Apr 22, 2022
43.25
44.25
41.50
44.00
32,973
+0.75(+1.73%)
Apr 21, 2022
46.25
47.75
42.50
43.25
56,205
-2.50(-5.46%)
Apr 20, 2022
47.25
47.75
45.00
45.75
24,830
-2.25(-4.69%)
Apr 19, 2022
46.25
49.50
45.50
48.00
58,634
+2.75(+6.08%)
Apr 18, 2022
48.75
49.50
42.75
45.25
106,133
-4.25(-8.59%)
Apr 14, 2022
52.50
52.75
48.75
49.50
45,754
-3.00(-5.71%)
Apr 13, 2022
53.50
54.25
52.00
52.50
26,978
-1.00(-1.87%)
Apr 12, 2022
53.75
55.50
52.75
53.50
65,793
+0.00(+0.00%)
Apr 11, 2022
55.75
56.25
53.25
53.50
39,388
-3.25(-5.73%)
Apr 08, 2022
53.25
57.50
52.00
56.75
35,242
+3.00(+5.58%)
Apr 07, 2022
58.00
59.00
51.50
53.75
49,687
-4.00(-6.93%)
Apr 06, 2022
62.25
62.25
55.75
57.75
26,736
-4.25(-6.85%)
Apr 05, 2022
61.75
62.75
58.12
62.00
30,986
+0.00(+0.00%)
Apr 04, 2022
60.75
63.00
59.75
62.00
25,233
+1.75(+2.90%)
Apr 01, 2022
62.25
62.25
58.75
60.25
21,944
-1.00(-1.63%)
Mar 31, 2022
63.50
65.00
60.75
61.25
21,895
-1.75(-2.78%)
Mar 30, 2022
63.25
64.25
61.50
63.00
20,556
-0.50(-0.79%)
Mar 29, 2022
65.75
65.98
61.50
63.50
45,183
+1.25(+2.01%)
Mar 28, 2022
66.00
67.41
61.75
62.25
29,411
-2.75(-4.23%)
Mar 25, 2022
67.75
69.25
64.25
65.00
28,817
-3.50(-5.11%)
Mar 24, 2022
67.50
69.50
65.50
68.50
25,098
+1.00(+1.48%)
Mar 23, 2022
64.25
70.25
64.00
67.50
32,912
+2.00(+3.05%)
Mar 22, 2022
62.00
67.25
62.00
65.50
52,848
+3.00(+4.80%)
Mar 21, 2022
64.00
65.36
60.00
62.50
73,191
-2.00(-3.10%)
Mar 18, 2022
64.00
66.88
61.50
64.50
115,745
+0.50(+0.78%)
Mar 17, 2022
68.75
69.25
61.88
64.00
52,523
-3.75(-5.54%)
Mar 16, 2022
84.25
87.50
66.25
67.75
132,392
-19.75(-22.57%)
Mar 15, 2022
92.00
102.25
86.25
87.50
29,557
-4.50(-4.89%)
Mar 14, 2022
102.50
102.50
90.25
92.00
22,452
-8.50(-8.46%)
Mar 11, 2022
98.75
102.25
98.50
100.50
15,248
+2.25(+2.29%)
Mar 10, 2022
94.25
101.25
98.25
11,940
+2.50(+2.61%)
Mar 09, 2022
95.75
100.50
93.25
95.75
11,911
+3.25(+3.51%)
Mar 08, 2022
90.75
97.00
85.00
92.50
17,081
+1.75(+1.93%)
Mar 07, 2022
81.25
93.75
80.00
90.75
23,313
+11.00(+13.79%)
Mar 04, 2022
81.00
82.25
78.88
79.75
7,572
-1.75(-2.15%)
Mar 03, 2022
83.25
84.50
80.50
81.50
5,704
-1.00(-1.21%)
Mar 02, 2022
82.25
88.00
81.25
82.50
8,389
+0.25(+0.30%)
Mar 01, 2022
81.50
84.50
78.75
82.25
5,866
+0.50(+0.61%)
Feb 28, 2022
77.50
83.75
77.50
81.75
6,343
+1.00(+1.24%)
Feb 25, 2022
78.75
82.00
79.00
80.75
7,512
+2.50(+3.19%)
Feb 24, 2022
70.50
78.25
70.25
78.25
8,580
+3.75(+5.03%)
Feb 23, 2022
79.00
80.50
73.00
74.50
10,481
-5.00(-6.29%)
Feb 22, 2022
74.25
80.00
74.12
79.50
14,471
+4.00(+5.30%)
Feb 18, 2022
75.50
0
-7.75(-9.31%)
Feb 17, 2022
79.00
87.75
79.00
83.25
13,008
+1.00(+1.22%)
Feb 16, 2022
85.00
87.00
82.00
82.25
7,627
-5.50(-6.27%)
Feb 15, 2022
79.50
89.48
79.00
87.75
16,426
+6.50(+8.00%)
Feb 14, 2022
77.00
82.50
77.00
81.25
12,195
+2.75(+3.50%)
Feb 11, 2022
82.25
83.93
77.75
78.50
13,371
-5.25(-6.27%)
Feb 10, 2022
87.25
90.00
82.75
83.75
13,690
-5.50(-6.16%)
Feb 09, 2022
85.00
90.75
85.00
89.25
11,950
+3.75(+4.39%)
Feb 08, 2022
81.00
87.50
79.50
85.50
9,107
+4.50(+5.56%)
Feb 07, 2022
80.50
84.00
78.25
81.00
10,616
-1.50(-1.82%)
Feb 04, 2022
79.25
83.75
76.50
82.50
13,637
+4.75(+6.11%)
Feb 03, 2022
83.00
76.50
77.75
19,237
-8.00(-9.33%)
Feb 02, 2022
92.50
94.50
84.00
85.75
11,908
-5.25(-5.77%)
Feb 01, 2022
89.25
91.12
85.75
91.00
11,219
+2.75(+3.12%)
Jan 31, 2022
82.00
88.25
88.25
9,954
+6.00(+7.29%)
Jan 28, 2022
81.00
83.88
77.38
82.25
11,068
+1.25(+1.54%)
Jan 27, 2022
90.25
91.00
80.25
81.00
14,695
-8.25(-9.24%)
Jan 26, 2022
88.25
98.75
87.00
89.25
24,356
+4.25(+5.00%)
Jan 25, 2022
89.75
96.50
82.00
85.00
33,244
-5.75(-6.34%)
Jan 24, 2022
88.50
92.75
85.62
90.75
38,664
-1.75(-1.89%)
Jan 21, 2022
93.50
95.75
86.00
92.50
33,965
-4.50(-4.64%)
Jan 20, 2022
93.75
102.50
93.75
97.00
22,841
+3.75(+4.02%)
Jan 19, 2022
87.00
103.75
87.00
93.25
36,463
+5.75(+6.57%)
Jan 18, 2022
96.25
97.00
85.50
87.50
67,654
-8.75(-9.09%)
Jan 14, 2022
96.25
0
-5.75(-5.64%)
Jan 13, 2022
110.25
111.62
99.50
102.00
20,736
-8.75(-7.90%)
Jan 12, 2022
115.50
119.75
109.50
110.75
17,295
-5.25(-4.53%)
Jan 11, 2022
121.75
122.75
111.00
116.00
52,794
-3.50(-2.93%)
Jan 10, 2022
142.50
142.51
116.50
119.50
44,267
-25.50(-17.59%)
Jan 07, 2022
147.50
150.50
141.25
145.00
8,182
-5.75(-3.81%)
Jan 06, 2022
150.00
152.70
139.50
150.75
12,449
-0.25(-0.17%)
Jan 05, 2022
155.00
156.75
149.25
151.00
11,281
-5.75(-3.67%)
Jan 04, 2022
156.50
161.00
155.00
156.75
8,922
+2.25(+1.46%)
Jan 03, 2022
155.50
156.75
148.75
154.50
7,391
+0.25(+0.16%)
Dec 31, 2021
156.75
160.75
152.88
154.25
7,233
-4.25(-2.68%)
Dec 30, 2021
150.50
161.88
150.00
158.50
15,680
+8.50(+5.67%)
Dec 29, 2021
160.50
160.50
147.25
150.00
21,425
-9.50(-5.96%)
Dec 28, 2021
167.50
167.50
150.50
159.50
27,352
-6.25(-3.77%)
Dec 27, 2021
182.25
182.25
164.38
165.75
24,019
-16.75(-9.18%)
Dec 23, 2021
181.25
185.75
179.75
182.50
12,241
+1.25(+0.69%)
Dec 22, 2021
195.25
201.25
174.75
181.25
33,044
-14.50(-7.41%)
Dec 21, 2021
188.50
199.50
185.38
195.75
12,303
+9.75(+5.24%)
Dec 20, 2021
181.75
192.25
179.00
186.00
15,890
-0.75(-0.40%)
Dec 17, 2021
178.50
189.75
176.25
186.75
292,028
+5.50(+3.03%)
Dec 16, 2021
224.50
226.25
175.25
181.25
46,194
-43.00(-19.18%)
Dec 15, 2021
195.50
225.25
188.00
224.25
42,996
+30.50(+15.74%)
Dec 14, 2021
200.50
216.25
192.50
193.75
27,212
-5.75(-2.88%)
Dec 13, 2021
205.25
223.75
198.00
199.50
44,668
-7.75(-3.74%)
Dec 10, 2021
208.25
225.25
206.25
207.25
38,180
+2.00(+0.97%)
Dec 09, 2021
206.25
224.50
204.50
205.25
39,613
+0.50(+0.24%)
Dec 08, 2021
195.00
218.25
195.00
204.75
43,571
+8.00(+4.07%)
Dec 07, 2021
175.25
199.50
175.00
196.75
33,278
+25.00(+14.56%)
Dec 06, 2021
199.00
199.50
167.75
171.75
65,062
-27.25(-13.69%)
Dec 03, 2021
198.75
209.50
183.50
199.00
58,137
-5.00(-2.45%)
Dec 02, 2021
166.00
218.00
161.00
204.00
97,803
+37.00(+22.16%)
Dec 01, 2021
163.50
177.50
160.25
167.00
26,362
+5.75(+3.57%)
Nov 30, 2021
156.25
162.12
154.75
161.25
45,332
+3.75(+2.38%)
Nov 29, 2021
167.50
170.00
155.50
157.50
38,821
-11.00(-6.53%)
Nov 26, 2021
148.75
168.75
145.61
168.50
11,176
+14.25(+9.24%)
Nov 24, 2021
145.00
156.25
145.00
154.25
8,447
+7.75(+5.29%)
Nov 23, 2021
149.00
153.00
145.00
146.50
15,082
-1.00(-0.68%)
Nov 22, 2021
147.50
159.00
146.00
147.50
16,280
-0.25(-0.17%)
Nov 19, 2021
153.75
154.91
145.00
147.75
18,534
-2.75(-1.83%)
Nov 18, 2021
167.50
152.75
147.50
150.50
42,259
-15.25(-9.20%)
Nov 17, 2021
187.25
187.25
163.75
165.75
49,311
-21.75(-11.60%)
Nov 16, 2021
197.25
197.75
176.38
187.50
41,282
-10.25(-5.18%)
Nov 15, 2021
199.50
199.75
188.00
197.75
35,353
+1.75(+0.89%)
Nov 12, 2021
177.75
207.25
177.50
196.00
67,833
+20.50(+11.68%)
Nov 11, 2021
180.75
185.00
173.00
175.50
32,038
-7.00(-3.84%)
Nov 10, 2021
186.50
182.50
38,562
-3.50(-1.88%)
Nov 09, 2021
197.50
198.25
177.50
186.00
71,095
-11.50(-5.82%)
Nov 08, 2021
208.50
212.50
197.50
197.50
64,985
-12.50(-5.95%)
Nov 05, 2021
221.75
221.75
195.00
210.00
59,674
+1.50(+0.72%)
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
.