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

Brixmor Property Group Inc (NY: BRX )

27.74 -0.27 (-0.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 31, 2022 19.26 19.66 19.22 19.60 2,413,620 +0.13(+0.66%)
Oct 28, 2022 19.05 19.49 18.95 19.47 1,641,540 +0.42(+2.22%)
Oct 27, 2022 19.11 19.28 18.94 19.05 2,721,969 +0.20(+1.07%)
Oct 26, 2022 19.02 19.13 18.70 18.84 5,015,678 -0.17(-0.92%)
Oct 25, 2022 18.22 19.11 18.22 19.02 2,935,443 +0.78(+4.29%)
Oct 24, 2022 18.19 18.29 17.95 18.24 2,471,442 +0.27(+1.48%)
Oct 21, 2022 17.59 17.99 17.43 17.97 2,052,507 +0.40(+2.25%)
Oct 20, 2022 17.61 17.89 17.51 17.57 1,951,727 +0.01(+0.05%)
Oct 19, 2022 17.72 17.88 17.39 17.57 2,641,074 -0.38(-2.10%)
Oct 18, 2022 17.99 18.20 17.74 17.94 2,489,417 +0.28(+1.56%)
Oct 17, 2022 17.53 17.74 17.46 17.67 4,140,317 +0.50(+2.89%)
Oct 14, 2022 17.80 17.91 17.08 17.17 2,346,032 -0.34(-1.94%)
Oct 13, 2022 16.87 17.70 16.65 17.51 3,242,762 +0.27(+1.55%)
Oct 12, 2022 17.34 17.37 17.08 17.24 1,761,697 -0.13(-0.74%)
Oct 11, 2022 17.03 17.46 16.90 17.37 2,629,065 +0.36(+2.11%)
Oct 10, 2022 17.11 17.27 16.93 17.01 1,545,222 +0.02(+0.11%)
Oct 07, 2022 17.27 17.38 16.82 17.00 2,602,782 -0.45(-2.58%)
Oct 06, 2022 17.46 17.68 17.27 17.45 2,715,560 -0.07(-0.42%)
Oct 05, 2022 17.38 17.66 17.10 17.52 3,770,992 -0.20(-1.14%)
Oct 04, 2022 17.35 17.80 17.32 17.72 2,941,724 +0.69(+4.05%)
Oct 03, 2022 17.04 17.23 16.71 17.03 3,426,740 +0.27(+1.59%)
Sep 30, 2022 16.73 16.92 16.48 16.77 2,974,456 +0.29(+1.76%)
Sep 29, 2022 16.86 16.87 15.99 16.47 3,032,647 -0.60(-3.51%)
Sep 28, 2022 16.88 17.15 16.65 17.07 2,925,394 +0.39(+2.34%)
Sep 27, 2022 16.80 16.86 16.47 16.68 2,917,004 +0.08(+0.49%)
Sep 26, 2022 17.20 17.21 16.39 16.60 3,847,068 -0.76(-4.39%)
Sep 23, 2022 17.47 17.53 17.11 17.36 2,603,620 -0.38(-2.15%)
Sep 22, 2022 18.34 18.35 17.67 17.75 1,835,734 -0.60(-3.27%)
Sep 21, 2022 18.87 19.03 18.34 18.34 1,487,188 -0.34(-1.80%)
Sep 20, 2022 19.03 19.12 18.59 18.68 1,776,632 -0.63(-3.24%)
Sep 19, 2022 19.11 19.35 19.08 19.31 1,935,207 +0.00(+0.00%)
Sep 16, 2022 19.07 19.34 18.82 19.31 4,276,840 +0.11(+0.57%)
Sep 15, 2022 19.32 19.47 19.14 19.20 2,019,331 -0.08(-0.42%)
Sep 14, 2022 19.48 19.52 19.09 19.28 2,747,123 -0.33(-1.67%)
Sep 13, 2022 20.20 20.31 19.51 19.61 1,958,034 -1.10(-5.30%)
Sep 12, 2022 20.65 20.81 20.55 20.70 2,009,520 +0.21(+1.02%)
Sep 09, 2022 20.34 20.57 20.21 20.50 1,225,532 +0.30(+1.48%)
Sep 08, 2022 19.97 20.41 19.91 20.20 2,034,339 +0.02(+0.09%)
Sep 07, 2022 19.72 20.22 19.71 20.18 1,627,535 +0.50(+2.54%)
Sep 06, 2022 19.78 19.89 19.52 19.68 2,337,974 +0.06(+0.32%)
Sep 02, 2022 19.97 20.06 19.52 19.62 2,138,276 -0.12(-0.60%)
Sep 01, 2022 19.30 19.75 19.13 19.73 2,073,412 +0.24(+1.21%)
Aug 31, 2022 19.83 19.90 19.49 19.50 1,418,197 -0.21(-1.06%)
Aug 30, 2022 20.00 20.02 19.68 19.71 1,324,190 -0.19(-0.96%)
Aug 29, 2022 19.89 20.09 19.77 19.90 1,533,624 -0.18(-0.90%)
Aug 26, 2022 20.74 20.75 20.07 20.08 1,421,239 -0.67(-3.24%)
Aug 25, 2022 20.50 20.78 20.43 20.75 749,496 +0.37(+1.83%)
Aug 24, 2022 20.46 20.65 20.33 20.38 1,202,757 -0.02(-0.09%)
Aug 23, 2022 20.45 20.54 20.23 20.40 1,274,586 +0.01(+0.04%)
Aug 22, 2022 20.70 20.70 20.31 20.39 1,442,338 -0.57(-2.73%)
Aug 19, 2022 21.28 21.50 20.86 20.96 1,358,291 -0.59(-2.74%)
Aug 18, 2022 21.61 21.71 21.37 21.55 1,433,316 -0.02(-0.08%)
Aug 17, 2022 21.77 21.82 21.50 21.57 2,785,278 -0.42(-1.90%)
Aug 16, 2022 22.01 22.23 21.88 21.98 1,854,843 +0.01(+0.04%)
Aug 15, 2022 21.89 22.01 21.76 21.98 1,209,549 +0.08(+0.37%)
Aug 12, 2022 21.66 21.94 21.40 21.89 1,863,047 +0.47(+2.20%)
Aug 11, 2022 21.42 21.68 21.32 21.42 1,961,514 +0.16(+0.77%)
Aug 10, 2022 21.09 21.30 21.00 21.26 1,286,561 +0.53(+2.54%)
Aug 09, 2022 20.64 20.76 20.44 20.73 1,481,619 +0.15(+0.75%)
Aug 08, 2022 20.33 20.81 20.29 20.58 1,640,884 +0.41(+2.03%)
Aug 05, 2022 19.99 20.20 19.90 20.17 1,243,937 +0.05(+0.27%)
Aug 04, 2022 20.20 20.29 19.97 20.11 1,815,342 -0.08(-0.40%)
Aug 03, 2022 20.60 20.72 20.17 20.20 2,467,991 -0.24(-1.16%)
Aug 02, 2022 20.89 21.11 20.42 20.43 1,701,487 -0.37(-1.79%)
Aug 01, 2022 20.90 21.00 20.60 20.80 1,762,666 -0.24(-1.12%)
Jul 29, 2022 20.69 21.20 20.69 21.04 2,932,509 +0.28(+1.36%)
Jul 28, 2022 20.38 20.80 20.31 20.76 1,613,100 +0.53(+2.60%)
Jul 27, 2022 19.99 20.31 19.97 20.23 1,285,275 +0.28(+1.41%)
Jul 26, 2022 20.08 20.18 19.79 19.95 2,701,860 -0.18(-0.90%)
Jul 25, 2022 20.06 20.19 19.86 20.13 1,749,427 +0.15(+0.77%)
Jul 22, 2022 20.02 20.15 19.81 19.98 1,305,961 +0.07(+0.36%)
Jul 21, 2022 19.87 19.92 19.44 19.91 1,929,044 +0.10(+0.50%)
Jul 20, 2022 19.49 19.96 19.42 19.81 2,544,396 +0.26(+1.35%)
Jul 19, 2022 19.08 19.59 19.03 19.54 1,921,499 +0.70(+3.71%)
Jul 18, 2022 18.83 18.94 18.73 18.84 2,028,017 +0.19(+1.02%)
Jul 15, 2022 18.47 18.82 18.16 18.65 1,764,085 +0.61(+3.37%)
Jul 14, 2022 18.01 18.34 17.93 18.05 1,743,561 -0.39(-2.12%)
Jul 13, 2022 18.41 18.68 18.34 18.44 1,418,769 -0.25(-1.31%)
Jul 12, 2022 18.18 18.81 18.16 18.68 2,512,412 +0.43(+2.34%)
Jul 11, 2022 18.22 18.51 18.14 18.25 1,800,734 -0.18(-0.98%)
Jul 08, 2022 18.54 18.63 18.24 18.44 2,009,817 -0.09(-0.49%)
Jul 07, 2022 18.50 18.68 18.40 18.53 1,198,504 +0.19(+1.04%)
Jul 06, 2022 18.60 18.85 18.23 18.34 1,608,591 -0.25(-1.32%)
Jul 05, 2022 18.39 18.60 18.09 18.58 1,753,663 -0.08(-0.44%)
Jul 01, 2022 18.15 18.73 18.11 18.66 2,574,884 +0.54(+2.95%)
Jun 30, 2022 18.10 18.49 17.96 18.13 3,472,149 -0.39(-2.08%)
Jun 29, 2022 18.67 18.74 18.34 18.51 2,455,127 -0.26(-1.39%)
Jun 28, 2022 19.10 19.39 18.70 18.77 2,728,557 -0.10(-0.52%)
Jun 27, 2022 18.62 18.96 18.45 18.87 2,897,695 +0.16(+0.86%)
Jun 24, 2022 18.44 18.85 18.33 18.71 3,003,736 +0.45(+2.46%)
Jun 23, 2022 18.13 18.31 17.92 18.26 3,407,292 +0.38(+2.11%)
Jun 22, 2022 17.65 18.22 17.52 17.88 4,896,958 +0.23(+1.32%)
Jun 21, 2022 17.97 18.13 17.63 17.65 3,220,609 -0.04(-0.25%)
Jun 17, 2022 17.63 18.09 17.59 17.70 4,932,216 +0.16(+0.92%)
Jun 16, 2022 17.71 17.81 17.42 17.53 2,498,181 -0.62(-3.41%)
Jun 15, 2022 18.02 18.55 17.93 18.15 3,220,272 +0.26(+1.45%)
Jun 14, 2022 18.25 18.40 17.72 17.89 2,662,833 -0.32(-1.77%)
Jun 13, 2022 19.01 19.07 18.11 18.22 2,780,056 -1.33(-6.79%)
Jun 10, 2022 19.84 20.00 19.54 19.54 2,400,357 -0.60(-2.98%)
Jun 09, 2022 20.93 20.99 20.10 20.14 2,498,322 -0.91(-4.30%)
Jun 08, 2022 21.38 21.49 21.04 21.05 1,669,768 -0.57(-2.65%)
Jun 07, 2022 21.12 21.63 21.00 21.62 2,125,012 +0.32(+1.52%)
Jun 06, 2022 21.57 21.72 21.27 21.30 3,030,987 -0.11(-0.50%)
Jun 03, 2022 21.63 21.65 21.29 21.41 1,543,798 -0.34(-1.57%)
Jun 02, 2022 21.33 21.77 21.16 21.75 1,753,085 +0.33(+1.55%)
Jun 01, 2022 21.97 21.97 21.01 21.42 1,657,932 -0.45(-2.05%)
May 31, 2022 21.74 21.99 21.62 21.87 3,038,385 -0.11(-0.49%)
May 27, 2022 21.55 21.99 21.49 21.97 1,620,934 +0.58(+2.73%)
May 26, 2022 21.41 21.60 21.36 21.39 1,602,214 +0.19(+0.89%)
May 25, 2022 20.81 21.25 20.70 21.20 2,877,066 +0.37(+1.77%)
May 24, 2022 20.06 20.87 19.73 20.84 3,839,268 +0.64(+3.15%)
May 23, 2022 20.20 20.36 19.80 20.20 2,023,837 +0.25(+1.26%)
May 20, 2022 20.63 20.68 19.35 19.95 3,503,201 -0.55(-2.67%)
May 19, 2022 20.86 21.13 20.47 20.49 2,753,476 -0.57(-2.68%)
May 18, 2022 22.04 22.04 20.89 21.06 2,145,734 -1.04(-4.71%)
May 17, 2022 21.74 22.11 21.57 22.10 2,309,659 +0.68(+3.18%)
May 16, 2022 21.26 21.52 21.12 21.42 2,341,623 +0.15(+0.72%)
May 13, 2022 20.72 21.29 20.57 21.27 2,557,993 +0.72(+3.49%)
May 12, 2022 20.23 20.72 20.08 20.55 3,550,374 +0.30(+1.51%)
May 11, 2022 20.77 21.26 20.20 20.24 3,279,734 -0.43(-2.08%)
May 10, 2022 21.27 21.38 20.49 20.67 2,628,138 -0.32(-1.54%)
May 09, 2022 21.53 21.63 20.92 21.00 2,395,043 -0.70(-3.22%)
May 06, 2022 21.71 21.95 21.43 21.70 2,162,733 -0.22(-1.02%)
May 05, 2022 22.76 22.87 21.74 21.92 1,782,908 -1.03(-4.49%)
May 04, 2022 22.58 22.99 22.23 22.95 2,117,943 +0.38(+1.67%)
May 03, 2022 22.13 22.81 22.01 22.58 2,684,039 +0.22(+0.96%)
May 02, 2022 22.94 23.02 21.89 22.36 3,496,691 -0.40(-1.77%)
Apr 29, 2022 23.56 23.68 22.72 22.76 3,124,722 -1.02(-4.30%)
Apr 28, 2022 23.04 23.84 22.94 23.79 2,347,002 +0.74(+3.23%)
Apr 27, 2022 22.99 23.36 22.89 23.04 2,373,508 +0.06(+0.27%)
Apr 26, 2022 23.36 23.62 22.97 22.98 2,852,294 -0.48(-2.03%)
Apr 25, 2022 23.21 23.55 22.78 23.45 4,169,599 +0.13(+0.58%)
Apr 22, 2022 23.72 23.76 23.31 23.32 1,818,309 -0.43(-1.81%)
Apr 21, 2022 24.29 24.39 23.71 23.75 1,609,660 -0.33(-1.38%)
Apr 20, 2022 23.85 24.23 23.85 24.08 2,477,848 +0.33(+1.40%)
Apr 19, 2022 23.32 23.80 23.32 23.75 2,209,400 +0.51(+2.20%)
Apr 18, 2022 23.24 23.49 23.08 23.24 1,267,874 -0.09(-0.38%)
Apr 14, 2022 23.38 23.64 23.31 23.33 2,165,191 +0.02(+0.08%)
Apr 13, 2022 22.98 23.36 22.94 23.31 1,569,152 +0.43(+1.88%)
Apr 12, 2022 22.81 23.08 22.64 22.88 2,097,169 +0.14(+0.63%)
Apr 11, 2022 22.62 22.97 22.62 22.74 1,627,589 +0.03(+0.12%)
Apr 08, 2022 22.68 22.80 22.49 22.71 1,435,631 +0.19(+0.84%)
Apr 07, 2022 22.69 22.71 22.14 22.52 2,077,257 -0.15(-0.67%)
Apr 06, 2022 22.41 22.74 22.14 22.67 3,405,763 +0.23(+1.04%)
Apr 05, 2022 22.89 23.14 22.38 22.44 1,865,094 -0.51(-2.23%)
Apr 04, 2022 23.11 23.11 22.69 22.95 1,711,691 -0.10(-0.43%)
Apr 01, 2022 23.03 23.14 22.79 23.05 3,544,644 +0.12(+0.50%)
Mar 31, 2022 23.35 23.43 22.93 22.94 3,146,227 -0.36(-1.56%)
Mar 30, 2022 23.42 23.51 23.16 23.30 1,847,158 -0.14(-0.61%)
Mar 29, 2022 22.91 23.47 22.91 23.44 2,956,331 +0.76(+3.33%)
Mar 28, 2022 22.69 22.77 22.37 22.69 2,057,619 +0.04(+0.16%)
Mar 25, 2022 22.39 22.69 22.34 22.65 2,824,633 +0.36(+1.63%)
Mar 24, 2022 22.14 22.33 21.98 22.29 2,327,374 +0.13(+0.60%)
Mar 23, 2022 22.47 22.47 22.11 22.15 1,809,988 -0.27(-1.19%)
Mar 22, 2022 22.23 22.62 22.22 22.42 3,864,130 +0.44(+1.98%)
Mar 21, 2022 22.30 22.46 21.86 21.98 4,420,029 -0.23(-1.04%)
Mar 18, 2022 22.02 22.22 21.88 22.22 4,376,600 -0.01(-0.04%)
Mar 17, 2022 22.10 22.35 21.96 22.22 2,618,544 +0.06(+0.28%)
Mar 16, 2022 22.44 22.53 21.72 22.16 4,111,609 +0.01(+0.04%)
Mar 15, 2022 21.90 22.18 21.82 22.15 2,096,920 +0.38(+1.76%)
Mar 14, 2022 22.21 22.47 21.67 21.77 3,000,093 -0.33(-1.49%)
Mar 11, 2022 22.52 22.65 22.09 22.10 3,105,253 -0.19(-0.84%)
Mar 10, 2022 22.20 22.29 2,967,468 -0.20(-0.87%)
Mar 09, 2022 22.75 23.03 22.41 22.48 3,085,172 +0.17(+0.76%)
Mar 08, 2022 22.12 22.65 21.94 22.31 4,024,156 +0.34(+1.54%)
Mar 07, 2022 22.53 22.66 21.92 21.98 3,310,698 -0.61(-2.71%)
Mar 04, 2022 22.17 22.62 21.86 22.59 3,462,035 +0.04(+0.20%)
Mar 03, 2022 22.63 22.74 22.34 22.54 4,129,805 +0.06(+0.28%)
Mar 02, 2022 22.13 22.66 21.95 22.48 7,701,110 +0.59(+2.68%)
Mar 01, 2022 22.23 22.39 21.63 21.90 4,336,388 -0.43(-1.91%)
Feb 28, 2022 22.30 22.81 22.01 22.32 4,960,870 -0.46(-2.03%)
Feb 25, 2022 22.25 22.80 22.26 22.78 2,715,235 +0.70(+3.18%)
Feb 24, 2022 21.23 22.19 21.01 22.08 3,229,316 +0.31(+1.43%)
Feb 23, 2022 22.45 22.64 21.70 21.77 2,476,073 -0.47(-2.12%)
Feb 22, 2022 22.46 22.48 21.98 22.24 3,345,295 -0.28(-1.26%)
Feb 18, 2022 22.53 0 +0.01(+0.04%)
Feb 17, 2022 22.54 22.81 22.43 22.52 3,206,980 -0.15(-0.67%)
Feb 16, 2022 22.24 22.80 22.22 22.67 3,366,312 +0.49(+2.20%)
Feb 15, 2022 22.05 22.43 21.96 22.18 4,375,577 +0.29(+1.34%)
Feb 14, 2022 22.42 22.53 21.83 21.89 3,762,278 -0.50(-2.22%)
Feb 11, 2022 22.59 22.84 22.09 22.38 3,597,212 -0.12(-0.51%)
Feb 10, 2022 22.54 23.23 22.34 22.50 4,022,466 -0.28(-1.25%)
Feb 09, 2022 22.64 22.95 22.54 22.78 3,394,952 +0.40(+1.79%)
Feb 08, 2022 22.86 22.86 22.05 22.38 4,251,411 +0.32(+1.45%)
Feb 07, 2022 22.22 22.47 22.03 22.06 4,145,194 -0.11(-0.48%)
Feb 04, 2022 22.12 22.43 21.76 22.17 2,977,058 -0.23(-1.03%)
Feb 03, 2022 22.52 22.76 22.36 22.40 2,361,548 -0.22(-0.98%)
Feb 02, 2022 22.36 22.67 22.23 22.62 2,359,137 +0.29(+1.31%)
Feb 01, 2022 22.54 22.67 22.12 22.33 3,315,597 -0.20(-0.91%)
Jan 31, 2022 22.01 22.54 22.54 3,074,997 +0.26(+1.16%)
Jan 28, 2022 21.56 22.29 21.34 22.28 4,142,045 +0.75(+3.47%)
Jan 27, 2022 22.22 22.62 21.47 21.53 3,560,665 -0.52(-2.34%)
Jan 26, 2022 22.18 22.70 21.90 22.05 6,834,068 +0.19(+0.85%)
Jan 25, 2022 21.38 22.01 21.10 21.86 3,228,093 +0.12(+0.53%)
Jan 24, 2022 21.16 21.84 20.68 21.74 3,783,969 +0.14(+0.66%)
Jan 21, 2022 21.74 22.02 21.50 21.60 3,213,050 -0.19(-0.86%)
Jan 20, 2022 22.34 22.58 21.74 21.79 3,218,687 -0.59(-2.62%)
Jan 19, 2022 23.30 23.40 22.36 22.38 3,210,244 -0.88(-3.78%)
Jan 18, 2022 23.63 23.63 23.08 23.26 3,389,336 -0.31(-1.32%)
Jan 14, 2022 23.57 0 -0.21(-0.90%)
Jan 13, 2022 23.69 24.13 23.65 23.78 5,972,346 +0.25(+1.06%)
Jan 12, 2022 23.14 23.53 23.13 23.53 5,612,231 +0.33(+1.42%)
Jan 11, 2022 23.15 23.32 22.62 23.20 3,288,513 +0.09(+0.38%)
Jan 10, 2022 22.94 23.17 22.75 23.11 2,970,296 +0.29(+1.28%)
Jan 07, 2022 22.68 23.10 22.62 22.82 3,855,961 +0.00(+0.00%)
Jan 06, 2022 22.78 22.94 22.57 22.82 2,200,125 +0.22(+0.98%)
Jan 05, 2022 22.94 23.18 22.56 22.60 3,105,010 -0.35(-1.51%)
Jan 04, 2022 22.60 23.03 22.57 22.94 2,887,638 +0.51(+2.26%)
Jan 03, 2022 22.38 22.69 22.20 22.44 2,531,036 +0.07(+0.32%)
Dec 31, 2021 22.31 22.53 22.28 22.37 1,710,687 +0.09(+0.39%)
Dec 30, 2021 22.06 22.43 22.04 22.28 1,710,153 +0.21(+0.96%)
Dec 29, 2021 22.02 22.09 21.76 22.07 1,231,087 +0.14(+0.64%)
Dec 28, 2021 21.71 22.02 21.66 21.93 1,575,287 +0.11(+0.48%)
Dec 27, 2021 21.51 21.83 21.29 21.82 1,375,764 +0.26(+1.23%)
Dec 23, 2021 21.53 21.69 21.40 21.56 1,789,206 +0.11(+0.49%)
Dec 22, 2021 21.28 21.61 21.10 21.45 1,441,463 +0.25(+1.16%)
Dec 21, 2021 20.54 21.23 20.54 21.21 2,739,626 +0.90(+4.42%)
Dec 20, 2021 20.43 20.62 19.96 20.31 2,401,086 -0.61(-2.90%)
Dec 17, 2021 20.96 21.09 20.75 20.91 6,013,520 +0.00(+0.00%)
Dec 16, 2021 20.84 21.06 20.70 20.91 4,971,111 +0.17(+0.81%)
Dec 15, 2021 20.69 20.87 20.26 20.75 2,278,730 +0.18(+0.90%)
Dec 14, 2021 20.84 20.99 20.53 20.56 2,343,560 -0.33(-1.60%)
Dec 13, 2021 20.88 21.14 20.58 20.90 2,489,006 -0.18(-0.84%)
Dec 10, 2021 21.31 21.32 20.85 21.07 3,144,481 -0.04(-0.17%)
Dec 09, 2021 21.33 21.38 21.02 21.11 2,831,653 -0.55(-2.56%)
Dec 08, 2021 21.46 21.83 21.34 21.66 1,885,806 +0.26(+1.19%)
Dec 07, 2021 21.33 21.67 21.15 21.41 3,484,956 +0.25(+1.16%)
Dec 06, 2021 20.89 21.46 20.77 21.16 3,018,160 +0.62(+3.04%)
Dec 03, 2021 20.84 20.99 20.31 20.54 2,670,239 -0.21(-1.02%)
Dec 02, 2021 19.89 20.98 19.80 20.75 3,820,429 +1.16(+5.93%)
Dec 01, 2021 20.82 20.92 19.58 19.59 2,700,507 -0.43(-2.16%)
Nov 30, 2021 20.33 20.35 19.99 20.02 4,026,126 -0.57(-2.78%)
Nov 29, 2021 21.17 21.20 20.47 20.59 2,790,037 -0.33(-1.60%)
Nov 26, 2021 21.22 21.26 20.50 20.92 1,704,812 -1.11(-5.03%)
Nov 24, 2021 22.01 22.12 21.79 22.03 1,161,045 +0.03(+0.12%)
Nov 23, 2021 21.87 22.16 21.87 22.01 2,349,819 +0.00(+0.00%)
Nov 22, 2021 21.78 22.10 21.63 22.01 2,485,339 +0.38(+1.75%)
Nov 19, 2021 21.94 21.94 21.44 21.63 2,228,867 -0.05(-0.24%)
Nov 18, 2021 21.94 21.73 21.62 21.68 2,192,470 -0.09(-0.40%)
Nov 17, 2021 21.36 21.79 21.13 21.77 2,611,167 +0.29(+1.35%)
Nov 16, 2021 21.69 21.69 21.27 21.48 1,702,446 -0.21(-0.97%)
Nov 15, 2021 21.61 21.75 21.52 21.69 2,104,123 +0.21(+0.98%)
Nov 12, 2021 21.70 21.85 21.43 21.48 1,459,262 -0.25(-1.13%)
Nov 11, 2021 21.68 21.88 21.56 21.72 1,343,098 +0.04(+0.16%)
Nov 10, 2021 21.66 21.69 1,432,806 -0.04(-0.16%)
Nov 09, 2021 21.68 21.97 21.59 21.72 1,530,631 -0.04(-0.20%)
Nov 08, 2021 22.46 22.56 21.58 21.77 3,312,268 -0.69(-3.06%)
Nov 05, 2021 22.04 22.74 22.03 22.46 2,946,195 +0.83(+3.83%)
Nov 04, 2021 22.40 22.45 21.57 21.63 3,461,345 -0.67(-3.00%)
Nov 03, 2021 21.79 22.47 21.75 22.30 2,935,233 +0.66(+3.05%)
Nov 02, 2021 21.34 21.89 21.28 21.64 3,607,767 +0.53(+2.50%)
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.