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

Bridgebio Pharma Inc (NQ: BBIO )

29.10 +0.37 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Feb 01, 2022 10.04 10.90 9.910 10.81 2,518,104 +0.94(+9.52%)
Jan 31, 2022 9.110 9.870 2,757,917 +0.83(+9.18%)
Jan 28, 2022 8.900 9.105 8.460 9.040 2,887,281 +0.09(+1.01%)
Jan 27, 2022 9.840 9.970 8.710 8.950 2,637,216 -0.79(-8.11%)
Jan 26, 2022 10.47 10.69 9.640 9.740 2,264,811 -0.51(-4.98%)
Jan 25, 2022 10.41 10.47 9.870 10.25 2,061,530 -0.23(-2.19%)
Jan 24, 2022 9.870 10.50 9.230 10.48 4,261,129 +0.18(+1.75%)
Jan 21, 2022 11.26 11.50 10.28 10.30 2,665,743 -1.16(-10.12%)
Jan 20, 2022 11.80 12.29 11.38 11.46 1,917,141 -0.24(-2.05%)
Jan 19, 2022 11.87 12.15 11.58 11.70 4,037,021 -0.06(-0.51%)
Jan 18, 2022 12.49 12.55 11.70 11.76 2,898,545 -0.99(-7.76%)
Jan 14, 2022 12.75 0 -0.24(-1.85%)
Jan 13, 2022 13.56 13.73 12.80 12.99 2,897,335 -0.61(-4.49%)
Jan 12, 2022 14.29 14.45 13.55 13.60 2,000,412 -0.70(-4.90%)
Jan 11, 2022 14.13 14.71 13.83 14.30 3,272,893 +0.09(+0.63%)
Jan 10, 2022 14.58 14.58 13.37 14.21 3,567,681 -0.44(-3.00%)
Jan 07, 2022 15.00 15.40 14.35 14.65 2,944,806 -0.27(-1.81%)
Jan 06, 2022 15.01 15.25 14.10 14.92 3,445,098 -0.01(-0.07%)
Jan 05, 2022 15.97 16.32 14.81 14.93 5,540,494 -1.36(-8.35%)
Jan 04, 2022 17.29 18.13 16.04 16.29 6,387,267 -0.87(-5.07%)
Jan 03, 2022 17.15 17.50 15.67 17.16 11,652,292 +0.48(+2.88%)
Dec 31, 2021 14.43 17.34 14.43 16.68 18,516,556 +2.13(+14.64%)
Dec 30, 2021 14.00 14.87 13.41 14.55 9,873,884 +0.36(+2.54%)
Dec 29, 2021 12.90 14.77 12.86 14.19 21,186,222 +0.76(+5.66%)
Dec 28, 2021 12.18 13.73 12.06 13.43 41,178,012 +1.91(+16.58%)
Dec 27, 2021 12.64 13.15 11.20 11.52 35,702,568 -29.10(-71.64%)
Dec 23, 2021 38.30 41.59 38.13 40.62 674,251 +2.24(+5.84%)
Dec 22, 2021 42.02 42.02 38.07 38.38 1,511,738 -3.98(-9.40%)
Dec 21, 2021 41.47 43.14 41.02 42.36 752,587 +0.92(+2.22%)
Dec 20, 2021 41.93 42.34 40.41 41.44 999,226 -1.21(-2.84%)
Dec 17, 2021 36.54 43.05 36.05 42.65 2,626,572 +5.60(+15.11%)
Dec 16, 2021 38.81 39.65 36.72 37.05 1,247,407 -1.73(-4.46%)
Dec 15, 2021 38.05 38.83 36.16 38.78 815,600 +0.62(+1.62%)
Dec 14, 2021 37.66 39.01 37.20 38.16 1,218,504 +0.13(+0.34%)
Dec 13, 2021 36.03 38.26 35.56 38.03 786,188 +1.84(+5.08%)
Dec 10, 2021 37.22 38.01 36.01 36.19 931,480 -1.03(-2.77%)
Dec 09, 2021 39.86 40.43 37.15 37.22 999,786 -3.06(-7.60%)
Dec 08, 2021 40.28 40.91 39.31 40.28 797,589 +0.37(+0.93%)
Dec 07, 2021 39.85 40.68 39.58 39.91 659,366 +0.56(+1.42%)
Dec 06, 2021 38.55 39.57 37.96 39.35 585,086 +0.73(+1.89%)
Dec 03, 2021 40.03 40.03 38.13 38.62 1,112,814 -1.41(-3.52%)
Dec 02, 2021 39.68 40.77 38.86 40.03 909,820 +0.47(+1.19%)
Dec 01, 2021 40.96 42.97 39.53 39.56 1,516,397 -0.94(-2.32%)
Nov 30, 2021 37.66 41.04 37.66 40.50 1,873,327 +2.46(+6.47%)
Nov 29, 2021 40.40 40.42 37.64 38.04 733,614 -1.51(-3.82%)
Nov 26, 2021 39.84 40.59 37.94 39.55 488,526 -1.19(-2.92%)
Nov 24, 2021 40.62 40.99 40.07 40.74 884,902 -0.20(-0.49%)
Nov 23, 2021 41.55 41.55 39.34 40.94 968,252 +0.31(+0.76%)
Nov 22, 2021 42.65 43.96 40.57 40.63 1,864,756 -2.02(-4.74%)
Nov 19, 2021 44.00 45.13 42.51 42.65 1,085,092 -2.24(-4.99%)
Nov 18, 2021 46.07 46.74 44.76 44.89 712,966 -1.21(-2.62%)
Nov 17, 2021 46.97 47.20 45.82 46.10 773,316 -1.15(-2.43%)
Nov 16, 2021 47.95 48.71 47.06 47.25 803,471 -0.91(-1.89%)
Nov 15, 2021 48.44 48.84 47.41 48.16 751,432 +0.28(+0.58%)
Nov 12, 2021 47.75 48.40 46.95 47.88 533,785 +0.00(+0.00%)
Nov 11, 2021 49.80 50.47 47.71 47.88 379,221 -1.43(-2.90%)
Nov 10, 2021 50.73 49.25 49.31 650,452 -1.70(-3.33%)
Nov 09, 2021 51.87 51.87 50.49 51.01 338,815 -0.61(-1.18%)
Nov 08, 2021 53.53 53.53 51.16 51.62 373,784 -1.79(-3.35%)
Nov 05, 2021 52.12 53.57 51.02 53.41 731,360 +1.91(+3.71%)
Nov 04, 2021 49.92 51.98 49.87 51.50 639,841 +1.49(+2.98%)
Nov 03, 2021 50.70 51.57 49.15 50.01 545,582 -1.04(-2.04%)
Nov 02, 2021 51.55 51.69 49.90 51.05 512,408 -0.78(-1.50%)
Nov 01, 2021 49.21 51.94 49.38 51.83 689,068 +2.45(+4.96%)
Oct 29, 2021 50.51 50.59 49.32 49.38 821,766 -1.12(-2.22%)
Oct 28, 2021 49.08 50.70 50.50 409,904 +1.57(+3.21%)
Oct 27, 2021 49.00 49.45 48.53 48.93 614,319 -0.15(-0.31%)
Oct 26, 2021 48.60 49.08 436,173 +0.63(+1.30%)
Oct 25, 2021 47.54 48.72 46.94 48.45 640,069 +1.45(+3.09%)
Oct 22, 2021 46.13 47.02 45.33 47.00 504,891 +0.87(+1.89%)
Oct 21, 2021 45.44 46.80 45.43 46.13 533,063 +0.73(+1.61%)
Oct 20, 2021 47.62 48.31 45.27 45.40 493,322 -1.77(-3.75%)
Oct 19, 2021 48.03 48.89 47.04 47.17 377,440 -0.69(-1.44%)
Oct 18, 2021 47.96 48.44 47.50 47.86 387,653 -0.12(-0.25%)
Oct 15, 2021 49.84 50.00 47.83 47.98 511,460 -1.37(-2.78%)
Oct 14, 2021 49.04 50.17 48.81 49.35 812,345 +0.80(+1.65%)
Oct 13, 2021 46.64 48.64 46.50 48.55 981,191 +1.91(+4.10%)
Oct 12, 2021 46.70 47.82 45.95 46.64 986,316 +0.00(+0.00%)
Oct 11, 2021 43.89 46.94 43.41 46.64 760,381 +2.53(+5.74%)
Oct 08, 2021 44.75 45.18 43.50 44.11 495,740 -0.64(-1.43%)
Oct 07, 2021 45.00 46.61 44.64 44.75 839,192 -0.16(-0.36%)
Oct 06, 2021 45.66 46.51 44.72 44.91 843,206 -1.43(-3.09%)
Oct 05, 2021 47.37 48.32 45.94 46.34 583,815 -0.73(-1.55%)
Oct 04, 2021 48.44 48.44 46.48 47.07 584,193 -0.67(-1.40%)
Oct 01, 2021 46.86 48.24 44.89 47.74 789,363 +0.87(+1.86%)
Sep 30, 2021 47.62 48.67 46.73 46.87 974,962 -0.75(-1.57%)
Sep 29, 2021 50.29 50.87 47.46 47.62 1,620,066 -2.48(-4.95%)
Sep 28, 2021 49.99 50.85 49.44 50.10 857,232 -0.34(-0.67%)
Sep 27, 2021 48.69 50.73 48.03 50.44 601,630 +1.87(+3.85%)
Sep 24, 2021 49.44 49.72 48.21 48.57 861,425 -1.33(-2.67%)
Sep 23, 2021 51.67 51.67 49.00 49.90 2,348,956 -0.04(-0.08%)
Sep 22, 2021 50.52 50.76 49.87 49.94 675,406 -0.24(-0.48%)
Sep 21, 2021 49.64 51.04 49.45 50.18 1,299,924 +0.96(+1.95%)
Sep 20, 2021 50.87 51.96 48.57 49.22 1,252,569 -2.90(-5.56%)
Sep 17, 2021 49.96 52.19 49.33 52.12 2,566,682 +2.76(+5.59%)
Sep 16, 2021 48.49 49.37 47.10 49.36 1,031,792 +0.90(+1.86%)
Sep 15, 2021 48.96 49.48 47.69 48.46 1,100,166 -0.27(-0.55%)
Sep 14, 2021 51.03 51.20 48.20 48.73 1,633,220 -2.18(-4.28%)
Sep 13, 2021 50.75 51.21 49.93 50.91 919,874 +0.56(+1.11%)
Sep 10, 2021 51.44 51.61 49.83 50.35 506,040 -0.52(-1.02%)
Sep 09, 2021 49.82 51.96 49.56 50.87 787,276 +0.86(+1.72%)
Sep 08, 2021 52.38 52.38 49.68 50.01 629,668 -1.67(-3.23%)
Sep 07, 2021 51.14 51.77 50.59 51.68 633,520 +0.06(+0.12%)
Sep 03, 2021 51.11 52.06 51.09 51.62 918,418 +0.44(+0.86%)
Sep 02, 2021 51.02 51.31 49.84 51.18 536,052 +0.54(+1.07%)
Sep 01, 2021 50.04 51.38 49.86 50.64 399,454 +0.53(+1.06%)
Aug 31, 2021 48.59 50.32 48.59 50.11 871,994 +1.52(+3.13%)
Aug 30, 2021 50.79 51.64 48.25 48.59 497,062 -1.89(-3.74%)
Aug 27, 2021 49.25 51.05 49.01 50.48 990,540 +1.27(+2.58%)
Aug 26, 2021 50.47 50.94 48.63 49.21 803,817 -1.11(-2.21%)
Aug 25, 2021 49.90 50.57 49.37 50.32 495,557 +0.47(+0.94%)
Aug 24, 2021 49.28 50.01 48.63 49.85 678,806 +0.57(+1.16%)
Aug 23, 2021 49.70 50.32 49.17 49.28 795,849 +0.25(+0.51%)
Aug 20, 2021 47.64 49.72 46.68 49.03 735,656 +1.95(+4.14%)
Aug 19, 2021 48.31 48.95 46.97 47.08 725,973 -1.54(-3.17%)
Aug 18, 2021 49.77 50.44 48.05 48.62 803,395 -0.92(-1.86%)
Aug 17, 2021 49.04 49.73 48.18 49.54 1,400,998 +0.06(+0.12%)
Aug 16, 2021 49.67 50.65 48.52 49.48 570,372 -0.64(-1.28%)
Aug 13, 2021 50.70 52.11 49.95 50.12 317,788 -0.72(-1.42%)
Aug 12, 2021 51.98 52.22 50.31 50.84 416,675 -1.29(-2.47%)
Aug 11, 2021 52.56 53.33 51.27 52.13 583,829 -0.10(-0.19%)
Aug 10, 2021 53.46 53.46 52.10 52.23 756,146 -1.16(-2.17%)
Aug 09, 2021 53.90 55.16 53.24 53.39 304,098 -0.71(-1.31%)
Aug 06, 2021 56.19 56.19 53.79 54.10 474,084 -2.03(-3.62%)
Aug 05, 2021 53.72 57.44 52.58 56.13 828,645 +3.30(+6.25%)
Aug 04, 2021 52.42 54.08 52.42 52.83 458,479 +0.04(+0.08%)
Aug 03, 2021 51.52 53.30 51.52 52.79 982,252 +0.46(+0.88%)
Aug 02, 2021 53.64 53.96 52.16 52.33 783,400 -1.12(-2.10%)
Jul 30, 2021 54.21 54.21 52.95 53.45 1,238,080 -0.93(-1.71%)
Jul 29, 2021 55.47 55.98 54.36 54.38 459,375 -0.99(-1.79%)
Jul 28, 2021 54.06 56.13 53.38 55.37 753,436 +1.63(+3.03%)
Jul 27, 2021 55.91 56.41 53.30 53.74 968,137 -2.57(-4.56%)
Jul 26, 2021 60.56 60.95 56.12 56.31 883,124 -4.29(-7.08%)
Jul 23, 2021 62.07 62.07 60.30 60.60 276,703 -1.05(-1.70%)
Jul 22, 2021 61.43 62.71 60.55 61.65 816,266 +0.05(+0.08%)
Jul 21, 2021 61.36 61.92 59.15 61.60 343,913 +0.49(+0.80%)
Jul 20, 2021 57.60 61.32 57.58 61.11 933,133 +3.70(+6.44%)
Jul 19, 2021 57.97 59.22 57.38 57.41 710,676 -1.77(-2.99%)
Jul 16, 2021 60.02 61.27 58.91 59.18 1,205,797 -0.16(-0.27%)
Jul 15, 2021 58.53 59.97 57.52 59.34 1,938,550 +0.61(+1.04%)
Jul 14, 2021 62.87 63.22 58.58 58.73 1,223,264 -4.00(-6.38%)
Jul 13, 2021 62.83 64.21 62.28 62.73 357,412 -1.05(-1.65%)
Jul 12, 2021 63.62 65.09 63.61 63.78 370,867 -0.39(-0.61%)
Jul 09, 2021 64.30 64.71 63.67 64.17 627,184 +0.22(+0.34%)
Jul 08, 2021 63.00 64.37 62.70 63.95 494,349 -0.16(-0.25%)
Jul 07, 2021 64.03 65.33 63.49 64.11 1,024,646 -0.13(-0.20%)
Jul 06, 2021 64.11 64.40 62.89 64.24 451,450 +0.39(+0.61%)
Jul 02, 2021 63.90 64.53 62.80 63.85 491,985 +0.24(+0.38%)
Jul 01, 2021 61.39 64.05 60.96 63.61 531,676 +2.65(+4.35%)
Jun 30, 2021 61.04 61.80 59.64 60.96 447,868 +0.84(+1.40%)
Jun 29, 2021 59.66 60.56 58.63 60.12 879,321 +0.73(+1.23%)
Jun 28, 2021 60.00 60.46 57.35 59.39 864,689 -1.06(-1.75%)
Jun 25, 2021 59.56 60.63 58.58 60.45 2,769,080 +0.95(+1.60%)
Jun 24, 2021 59.81 60.80 58.38 59.50 668,982 +0.15(+0.25%)
Jun 23, 2021 60.13 60.62 58.96 59.35 1,099,880 -0.99(-1.64%)
Jun 22, 2021 62.87 63.35 60.01 60.34 1,296,572 -2.79(-4.42%)
Jun 21, 2021 61.72 63.78 61.29 63.13 1,476,508 +1.80(+2.93%)
Jun 18, 2021 61.88 62.70 59.83 61.33 2,194,115 -1.30(-2.08%)
Jun 17, 2021 62.61 64.03 61.00 62.63 2,229,610 -0.55(-0.87%)
Jun 16, 2021 61.92 64.61 61.88 63.18 1,676,360 +0.71(+1.14%)
Jun 15, 2021 63.60 63.68 61.30 62.47 826,520 -1.27(-1.99%)
Jun 14, 2021 64.06 64.18 61.73 63.74 1,105,950 -0.19(-0.30%)
Jun 11, 2021 61.60 64.14 61.35 63.93 556,019 +1.63(+2.62%)
Jun 10, 2021 61.60 63.26 60.84 62.30 1,088,285 +0.95(+1.55%)
Jun 09, 2021 62.68 63.19 60.64 61.35 703,215 -0.98(-1.57%)
Jun 08, 2021 62.00 63.32 60.64 62.33 896,807 +0.38(+0.61%)
Jun 07, 2021 58.25 63.19 57.68 61.95 1,844,798 +3.99(+6.88%)
Jun 04, 2021 59.20 59.81 57.45 57.96 525,781 -0.85(-1.45%)
Jun 03, 2021 59.20 59.72 57.14 58.81 557,736 -0.60(-1.01%)
Jun 02, 2021 60.50 60.89 58.01 59.41 865,929 -0.96(-1.59%)
Jun 01, 2021 59.72 60.68 58.60 60.37 910,943 +1.17(+1.98%)
May 28, 2021 58.16 59.66 57.04 59.20 444,069 +1.21(+2.09%)
May 27, 2021 58.92 58.92 56.54 57.99 1,029,678 -0.64(-1.09%)
May 26, 2021 58.11 59.28 57.43 58.63 492,504 +0.95(+1.65%)
May 25, 2021 57.54 58.23 56.62 57.68 490,631 +0.72(+1.26%)
May 24, 2021 58.19 58.31 55.80 56.96 622,862 -0.94(-1.62%)
May 21, 2021 58.80 59.61 57.57 57.90 929,807 +0.68(+1.19%)
May 20, 2021 55.12 57.60 53.98 57.22 592,288 +2.25(+4.09%)
May 19, 2021 54.90 55.91 53.74 54.97 687,169 -0.76(-1.36%)
May 18, 2021 54.33 56.29 54.09 55.73 1,180,344 +1.60(+2.96%)
May 17, 2021 53.15 54.38 51.80 54.13 729,330 +0.47(+0.88%)
May 14, 2021 50.88 53.94 50.88 53.66 708,553 +2.94(+5.80%)
May 13, 2021 49.67 51.86 49.65 50.72 923,024 +1.24(+2.51%)
May 12, 2021 48.73 51.28 48.41 49.48 867,372 +0.35(+0.71%)
May 11, 2021 45.16 49.93 44.94 49.13 761,246 +2.66(+5.72%)
May 10, 2021 47.47 47.63 45.77 46.47 928,547 -1.56(-3.25%)
May 07, 2021 49.21 50.65 47.64 48.03 729,243 -1.56(-3.15%)
May 06, 2021 52.56 52.61 48.68 49.59 1,678,922 -3.35(-6.33%)
May 05, 2021 53.80 54.86 52.28 52.94 955,113 -1.06(-1.96%)
May 04, 2021 55.35 55.35 53.01 54.00 593,279 -1.37(-2.47%)
May 03, 2021 56.50 56.55 53.81 55.37 600,199 -0.55(-0.98%)
Apr 30, 2021 54.61 56.55 54.61 55.92 684,100 +0.65(+1.18%)
Apr 29, 2021 56.35 56.37 54.38 55.27 326,281 -0.96(-1.71%)
Apr 28, 2021 55.05 56.77 54.55 56.23 411,711 +0.91(+1.64%)
Apr 27, 2021 55.85 56.16 54.32 55.32 369,226 -0.50(-0.90%)
Apr 26, 2021 55.14 56.01 54.49 55.82 370,484 +1.35(+2.48%)
Apr 23, 2021 56.16 56.51 53.95 54.47 650,700 -1.43(-2.56%)
Apr 22, 2021 55.27 57.14 54.23 55.90 426,092 +0.59(+1.07%)
Apr 21, 2021 53.42 55.42 53.11 55.31 376,308 +1.19(+2.20%)
Apr 20, 2021 55.01 56.48 53.40 54.12 397,480 -1.39(-2.50%)
Apr 19, 2021 54.39 56.21 54.13 55.51 685,293 +0.39(+0.71%)
Apr 16, 2021 55.87 56.12 53.99 55.12 510,900 +0.17(+0.31%)
Apr 15, 2021 55.76 57.07 54.23 54.95 814,516 -0.80(-1.43%)
Apr 14, 2021 54.93 58.34 54.93 55.75 1,362,828 +1.15(+2.11%)
Apr 13, 2021 54.19 55.50 52.96 54.60 998,087 +0.64(+1.19%)
Apr 12, 2021 54.32 54.55 53.56 53.96 546,949 -0.53(-0.97%)
Apr 09, 2021 57.54 58.08 54.02 54.49 1,544,500 -3.63(-6.25%)
Apr 08, 2021 57.04 58.46 56.38 58.12 347,067 +2.06(+3.67%)
Apr 07, 2021 57.51 59.14 55.88 56.06 786,060 -1.69(-2.93%)
Apr 06, 2021 57.31 59.69 57.31 57.75 645,321 -1.24(-2.10%)
Apr 05, 2021 60.22 60.50 58.01 58.99 403,173 -0.37(-0.62%)
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.