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

Bridgebio Pharma Inc (NQ: BBIO )

27.83 +0.09 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2021 62.49 63.13 59.04 59.36 782,600 -2.24(-3.64%)
Mar 31, 2021 59.37 62.00 59.22 61.60 554,773 +2.48(+4.19%)
Mar 30, 2021 56.85 60.11 56.31 59.12 772,118 +2.02(+3.54%)
Mar 29, 2021 60.22 60.48 57.00 57.10 672,357 -3.72(-6.12%)
Mar 26, 2021 63.30 63.69 60.26 60.82 851,500 -2.32(-3.67%)
Mar 25, 2021 60.53 63.47 60.20 63.14 372,378 +1.87(+3.05%)
Mar 24, 2021 66.34 66.93 61.27 61.27 629,925 -4.52(-6.87%)
Mar 23, 2021 68.12 69.19 65.34 65.79 813,745 -3.32(-4.80%)
Mar 22, 2021 70.41 71.00 66.16 69.11 994,936 +1.45(+2.14%)
Mar 19, 2021 64.02 68.00 63.34 67.66 2,232,600 +4.19(+6.60%)
Mar 18, 2021 68.60 68.67 63.31 63.47 579,824 -5.15(-7.51%)
Mar 17, 2021 67.14 68.99 66.28 68.62 709,480 +0.57(+0.84%)
Mar 16, 2021 70.04 70.71 67.22 68.05 840,953 -1.84(-2.63%)
Mar 15, 2021 70.28 71.64 69.25 69.89 461,291 -1.05(-1.48%)
Mar 12, 2021 70.38 72.08 69.00 70.94 346,200 -0.28(-0.39%)
Mar 11, 2021 70.71 72.97 69.08 71.22 777,491 +1.50(+2.15%)
Mar 10, 2021 66.30 69.90 65.50 69.72 1,215,089 +4.82(+7.43%)
Mar 09, 2021 60.81 65.50 60.04 64.90 1,113,929 +5.42(+9.11%)
Mar 08, 2021 62.89 64.29 59.28 59.48 876,707 -2.74(-4.40%)
Mar 05, 2021 63.00 63.00 57.71 62.22 865,900 -0.30(-0.48%)
Mar 04, 2021 63.48 65.02 59.65 62.52 1,026,838 -1.38(-2.16%)
Mar 03, 2021 65.72 67.38 63.74 63.90 1,102,987 -2.27(-3.43%)
Mar 02, 2021 69.28 71.01 66.08 66.17 829,642 -5.74(-7.98%)
Mar 01, 2021 71.58 72.82 69.20 71.91 1,165,985 +1.23(+1.74%)
Feb 26, 2021 64.83 71.76 64.41 70.68 3,058,000 +5.55(+8.52%)
Feb 25, 2021 67.86 69.49 64.10 65.13 2,175,841 -2.28(-3.38%)
Feb 24, 2021 65.85 68.30 65.03 67.41 1,081,449 +1.47(+2.23%)
Feb 23, 2021 65.00 66.50 62.66 65.94 1,150,926 +0.27(+0.41%)
Feb 22, 2021 66.68 68.67 64.86 65.67 644,615 -1.01(-1.51%)
Feb 19, 2021 66.00 69.26 64.85 66.68 1,050,300 +2.83(+4.43%)
Feb 18, 2021 63.65 64.48 62.02 63.85 897,236 -0.87(-1.34%)
Feb 17, 2021 64.35 65.48 63.62 64.72 847,648 -0.26(-0.40%)
Feb 16, 2021 68.29 69.21 64.51 64.98 874,508 -2.38(-3.53%)
Feb 12, 2021 68.48 71.25 66.74 67.36 1,722,400 +0.09(+0.13%)
Feb 11, 2021 69.70 69.99 66.33 67.27 446,070 -1.60(-2.32%)
Feb 10, 2021 71.28 72.39 68.25 68.87 953,921 -1.98(-2.79%)
Feb 09, 2021 72.82 73.50 70.66 70.85 726,851 -1.50(-2.07%)
Feb 08, 2021 68.93 72.73 67.81 72.35 1,578,523 +4.07(+5.96%)
Feb 05, 2021 65.00 68.32 64.47 68.28 1,509,200 +3.77(+5.84%)
Feb 04, 2021 63.47 64.75 62.53 64.51 590,954 +1.53(+2.43%)
Feb 03, 2021 63.50 64.20 62.32 62.98 973,039 -0.03(-0.05%)
Feb 02, 2021 58.94 63.45 58.62 63.01 1,227,949 +5.58(+9.72%)
Feb 01, 2021 57.01 57.97 55.23 57.43 1,177,151 +0.67(+1.18%)
Jan 29, 2021 55.94 57.44 54.35 56.76 1,332,700 +0.46(+0.82%)
Jan 28, 2021 56.84 57.26 55.34 56.30 1,400,505 +0.83(+1.50%)
Jan 27, 2021 59.58 60.87 55.19 55.47 3,013,006 -6.86(-11.01%)
Jan 26, 2021 65.48 65.91 60.28 62.33 4,700,773 -3.46(-5.26%)
Jan 25, 2021 67.46 68.50 62.81 65.79 2,424,659 -3.69(-5.31%)
Jan 22, 2021 65.49 69.58 64.70 69.48 587,800 +3.04(+4.58%)
Jan 21, 2021 68.29 68.38 65.88 66.44 446,035 -1.27(-1.88%)
Jan 20, 2021 69.53 71.40 67.48 67.71 625,178 -1.67(-2.41%)
Jan 19, 2021 69.81 69.88 68.39 69.38 510,003 +0.77(+1.12%)
Jan 15, 2021 69.07 70.00 66.90 68.61 435,400 -1.12(-1.61%)
Jan 14, 2021 65.00 70.01 64.69 69.73 847,637 +4.05(+6.17%)
Jan 13, 2021 68.64 69.11 65.40 65.68 1,052,367 -2.96(-4.31%)
Jan 12, 2021 68.89 69.59 67.57 68.64 511,803 +0.06(+0.09%)
Jan 11, 2021 66.00 68.93 65.09 68.58 578,353 +3.07(+4.69%)
Jan 08, 2021 65.14 66.63 62.94 65.51 600,800 +0.70(+1.08%)
Jan 07, 2021 64.87 65.80 64.31 64.81 787,160 +0.58(+0.90%)
Jan 06, 2021 64.67 65.94 63.39 64.23 565,870 -0.82(-1.26%)
Jan 05, 2021 63.22 65.88 62.74 65.05 727,142 +1.41(+2.22%)
Jan 04, 2021 71.12 71.84 63.08 63.64 992,718 -7.47(-10.50%)
Dec 31, 2020 71.11 71.11 71.11 415,672 +1.04(+1.48%)
Dec 30, 2020 68.36 70.98 67.89 70.07 415,672 +2.45(+3.62%)
Dec 29, 2020 69.39 69.76 66.20 67.62 664,353 -1.86(-2.68%)
Dec 28, 2020 70.44 70.72 68.58 69.48 463,525 -0.02(-0.03%)
Dec 24, 2020 69.58 70.56 68.51 69.50 302,700 +0.41(+0.59%)
Dec 23, 2020 67.91 69.55 66.93 69.09 387,317 +1.18(+1.74%)
Dec 22, 2020 65.87 68.28 65.20 67.91 448,703 +2.16(+3.29%)
Dec 21, 2020 63.93 65.88 63.64 65.75 547,819 +0.86(+1.33%)
Dec 18, 2020 64.82 66.38 64.23 64.89 1,495,000 +0.48(+0.75%)
Dec 17, 2020 61.64 64.57 60.34 64.41 361,242 +2.87(+4.66%)
Dec 16, 2020 60.82 61.72 60.35 61.54 509,060 +0.55(+0.90%)
Dec 15, 2020 61.16 61.65 59.06 60.99 692,031 -0.21(-0.34%)
Dec 14, 2020 62.85 64.31 60.89 61.20 1,349,032 -0.15(-0.24%)
Dec 11, 2020 58.20 62.50 58.14 61.35 930,700 +3.60(+6.23%)
Dec 10, 2020 56.49 58.93 56.07 57.75 468,161 +0.89(+1.57%)
Dec 09, 2020 57.17 58.67 55.56 56.86 604,290 +0.19(+0.34%)
Dec 08, 2020 53.07 56.75 53.05 56.67 530,170 +3.57(+6.72%)
Dec 07, 2020 52.34 53.58 52.00 53.10 343,477 +0.91(+1.74%)
Dec 04, 2020 51.17 52.30 50.67 52.19 265,300 +1.68(+3.33%)
Dec 03, 2020 49.06 50.77 48.55 50.51 437,025 +1.66(+3.40%)
Dec 02, 2020 51.02 51.02 48.49 48.85 1,639,640 -2.28(-4.46%)
Dec 01, 2020 50.99 52.41 50.11 51.13 848,648 +0.89(+1.77%)
Nov 30, 2020 49.30 51.53 48.90 50.24 1,076,123 +1.11(+2.26%)
Nov 27, 2020 48.96 50.09 48.24 49.13 242,400 +0.66(+1.36%)
Nov 25, 2020 47.23 48.64 46.90 48.47 535,200 +1.49(+3.17%)
Nov 24, 2020 46.98 47.15 45.60 46.98 648,852 +0.54(+1.16%)
Nov 23, 2020 44.45 46.57 44.25 46.44 512,926 +2.21(+5.00%)
Nov 20, 2020 43.15 44.65 43.15 44.23 435,500 +0.53(+1.21%)
Nov 19, 2020 43.00 44.01 42.86 43.70 298,745 +0.35(+0.81%)
Nov 18, 2020 43.34 44.46 43.07 43.35 543,435 -0.19(-0.44%)
Nov 17, 2020 43.49 44.28 42.93 43.54 504,101 -0.79(-1.78%)
Nov 16, 2020 43.52 45.28 43.52 44.33 838,285 +0.81(+1.86%)
Nov 13, 2020 43.95 43.95 41.43 43.52 1,033,300 +0.47(+1.09%)
Nov 12, 2020 41.00 44.03 40.82 43.05 1,221,767 +2.08(+5.08%)
Nov 11, 2020 40.51 41.04 39.57 40.97 537,367 +0.82(+2.04%)
Nov 10, 2020 40.80 41.64 39.81 40.15 771,045 -0.20(-0.50%)
Nov 09, 2020 40.50 41.92 39.77 40.35 1,130,954 +0.98(+2.48%)
Nov 06, 2020 41.35 41.35 39.02 39.38 506,000 -1.62(-3.94%)
Nov 05, 2020 40.17 42.19 40.13 40.99 681,945 +0.97(+2.42%)
Nov 04, 2020 39.84 41.60 39.41 40.02 629,583 +0.14(+0.35%)
Nov 03, 2020 39.04 40.13 39.02 39.88 493,505 +1.31(+3.40%)
Nov 02, 2020 39.02 39.12 37.77 38.57 305,704 +0.19(+0.50%)
Oct 30, 2020 38.84 39.02 37.29 38.38 456,900 -0.63(-1.61%)
Oct 29, 2020 38.63 39.68 38.55 39.01 362,995 +0.38(+0.98%)
Oct 28, 2020 39.25 39.67 38.38 38.63 393,327 -1.13(-2.84%)
Oct 27, 2020 39.66 40.50 39.49 39.76 422,504 +0.07(+0.18%)
Oct 26, 2020 38.77 39.71 38.13 39.69 437,214 +0.03(+0.08%)
Oct 23, 2020 40.27 40.70 38.81 39.66 1,312,700 -0.55(-1.37%)
Oct 22, 2020 39.31 41.03 39.31 40.21 611,832 +1.10(+2.81%)
Oct 21, 2020 39.38 39.73 38.80 39.11 521,653 -0.18(-0.46%)
Oct 20, 2020 39.73 40.23 38.98 39.29 660,740 -0.24(-0.61%)
Oct 19, 2020 41.26 41.49 38.75 39.53 779,754 -1.44(-3.51%)
Oct 16, 2020 39.24 41.51 38.98 40.97 861,600 +1.77(+4.52%)
Oct 15, 2020 38.27 39.64 37.83 39.20 413,731 +0.77(+2.00%)
Oct 14, 2020 39.74 40.03 38.26 38.43 698,166 -1.30(-3.27%)
Oct 13, 2020 39.82 40.74 38.46 39.73 730,835 -0.14(-0.35%)
Oct 12, 2020 40.32 40.42 38.93 39.87 489,320 +0.53(+1.35%)
Oct 09, 2020 39.15 40.07 38.67 39.34 1,000,700 +0.44(+1.13%)
Oct 08, 2020 40.80 40.80 38.85 38.90 722,341 -1.41(-3.50%)
Oct 07, 2020 39.88 40.88 39.05 40.31 1,633,347 +0.96(+2.44%)
Oct 06, 2020 40.30 40.43 39.01 39.35 1,517,790 -0.42(-1.06%)
Oct 05, 2020 36.70 40.12 36.20 39.77 3,228,814 +0.17(+0.43%)
Oct 02, 2020 39.29 40.41 38.53 39.60 376,000 +0.00(+0.00%)
Oct 01, 2020 37.77 39.78 37.60 39.60 480,103 +2.08(+5.54%)
Sep 30, 2020 37.68 38.46 37.00 37.52 414,189 +0.42(+1.13%)
Sep 29, 2020 36.93 37.92 36.25 37.10 309,866 +0.26(+0.71%)
Sep 28, 2020 37.25 37.26 36.46 36.84 374,789 +0.18(+0.49%)
Sep 25, 2020 37.13 37.66 36.26 36.66 717,800 -1.11(-2.94%)
Sep 24, 2020 38.23 39.00 37.61 37.77 389,496 -0.88(-2.28%)
Sep 23, 2020 39.98 40.41 38.57 38.65 498,568 -1.37(-3.42%)
Sep 22, 2020 39.91 40.32 37.99 40.02 651,586 +0.36(+0.91%)
Sep 21, 2020 41.72 41.86 39.27 39.66 909,240 -2.53(-6.00%)
Sep 18, 2020 38.98 42.63 38.28 42.19 4,690,300 +3.73(+9.70%)
Sep 17, 2020 37.00 38.56 36.98 38.46 661,255 +1.08(+2.89%)
Sep 16, 2020 37.27 38.51 37.11 37.38 615,879 +0.39(+1.05%)
Sep 15, 2020 36.72 37.47 36.29 36.99 593,483 +0.53(+1.45%)
Sep 14, 2020 33.90 36.90 33.90 36.46 1,129,076 +2.90(+8.64%)
Sep 11, 2020 33.40 35.14 33.01 33.56 688,800 +0.47(+1.42%)
Sep 10, 2020 32.93 34.25 32.51 33.09 643,489 -0.06(-0.18%)
Sep 09, 2020 32.01 34.14 31.95 33.15 560,999 +1.06(+3.30%)
Sep 08, 2020 28.68 32.79 28.33 32.09 725,320 +3.17(+10.96%)
Sep 04, 2020 28.74 29.48 27.56 28.92 281,200 +0.63(+2.23%)
Sep 03, 2020 28.36 29.18 27.74 28.29 306,618 -0.09(-0.32%)
Sep 02, 2020 27.80 28.85 27.55 28.38 473,952 +0.76(+2.75%)
Sep 01, 2020 29.75 29.96 27.47 27.62 607,838 -2.24(-7.50%)
Aug 31, 2020 29.66 30.21 28.74 29.86 341,215 +0.27(+0.91%)
Aug 28, 2020 29.32 29.95 29.20 29.59 169,600 +0.31(+1.06%)
Aug 27, 2020 29.27 30.19 28.88 29.28 287,498 +0.15(+0.51%)
Aug 26, 2020 29.40 29.76 29.01 29.13 184,557 -0.26(-0.88%)
Aug 25, 2020 28.95 29.45 28.70 29.39 167,126 +0.59(+2.05%)
Aug 24, 2020 28.30 29.20 27.85 28.80 307,861 +0.63(+2.24%)
Aug 21, 2020 28.42 28.84 27.48 28.17 375,700 -0.09(-0.32%)
Aug 20, 2020 28.86 29.54 28.11 28.26 402,967 -0.87(-2.99%)
Aug 19, 2020 29.28 29.69 28.75 29.13 255,053 -0.04(-0.14%)
Aug 18, 2020 29.67 29.89 28.87 29.17 191,899 -0.59(-1.98%)
Aug 17, 2020 28.99 29.88 28.33 29.76 468,445 +1.23(+4.31%)
Aug 14, 2020 29.00 29.22 28.23 28.53 375,600 -0.58(-1.99%)
Aug 13, 2020 28.98 29.72 28.09 29.11 342,341 +0.22(+0.76%)
Aug 12, 2020 28.57 30.25 28.39 28.89 634,996 +0.50(+1.76%)
Aug 11, 2020 28.82 30.15 28.18 28.39 401,457 -0.09(-0.32%)
Aug 10, 2020 28.60 29.15 28.40 28.48 297,210 +0.10(+0.35%)
Aug 07, 2020 27.92 28.79 27.88 28.38 228,000 +0.53(+1.90%)
Aug 06, 2020 27.49 28.22 27.00 27.85 248,294 +0.15(+0.54%)
Aug 05, 2020 27.79 28.03 26.81 27.70 279,007 +0.30(+1.09%)
Aug 04, 2020 26.50 27.74 26.17 27.40 290,934 +0.20(+0.74%)
Aug 03, 2020 28.50 28.85 26.77 27.20 585,932 -0.94(-3.34%)
Jul 31, 2020 29.76 29.90 26.75 28.14 1,003,400 -1.57(-5.28%)
Jul 30, 2020 28.55 29.89 28.43 29.71 290,164 +0.73(+2.52%)
Jul 29, 2020 31.38 31.38 28.81 28.98 424,578 -2.40(-7.65%)
Jul 28, 2020 32.26 32.75 31.28 31.38 328,731 -0.99(-3.06%)
Jul 27, 2020 30.26 32.58 30.26 32.37 418,573 +2.12(+7.01%)
Jul 24, 2020 30.45 31.00 29.81 30.25 318,100 -0.43(-1.40%)
Jul 23, 2020 30.70 31.98 30.19 30.68 308,776 -0.21(-0.66%)
Jul 22, 2020 29.99 31.27 29.12 30.89 634,256 +0.70(+2.30%)
Jul 21, 2020 32.06 32.06 30.15 30.19 578,973 -1.54(-4.85%)
Jul 20, 2020 31.10 32.06 30.82 31.73 311,124 +0.20(+0.63%)
Jul 17, 2020 30.42 31.96 30.23 31.53 453,200 +0.85(+2.77%)
Jul 16, 2020 30.42 30.87 29.56 30.68 326,673 +0.15(+0.49%)
Jul 15, 2020 29.00 30.84 28.56 30.53 580,823 +2.48(+8.84%)
Jul 14, 2020 29.95 30.05 27.53 28.05 1,038,808 -1.78(-5.97%)
Jul 13, 2020 32.06 32.06 29.80 29.83 615,347 -1.75(-5.54%)
Jul 10, 2020 32.26 32.86 31.02 31.58 412,400 -0.65(-2.02%)
Jul 09, 2020 31.65 32.58 31.24 32.23 470,644 +0.76(+2.41%)
Jul 08, 2020 30.19 31.48 30.00 31.47 448,610 +1.05(+3.45%)
Jul 07, 2020 29.35 30.92 29.06 30.42 501,734 +0.75(+2.53%)
Jul 06, 2020 29.97 30.89 29.45 29.67 504,353 -0.09(-0.30%)
Jul 02, 2020 30.78 30.98 29.59 29.76 624,700 -0.58(-1.91%)
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.