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

(NY: BEEP )

3.610 -0.060 (-1.63%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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, 2023 3.940 4.250 3.860 4.190 16,258 +0.42(+11.14%)
Oct 30, 2023 3.750 3.920 3.660 3.770 22,249 +0.07(+1.89%)
Oct 27, 2023 3.700 3.880 3.700 3.700 5,301 +0.04(+1.09%)
Oct 26, 2023 3.750 3.790 3.630 3.660 9,587 +0.02(+0.55%)
Oct 25, 2023 3.560 3.810 3.540 3.640 29,571 -0.01(-0.27%)
Oct 24, 2023 3.450 3.790 3.450 3.650 33,896 +0.25(+7.35%)
Oct 23, 2023 3.700 3.700 3.400 3.400 42,863 -0.10(-2.86%)
Oct 20, 2023 3.610 3.750 3.500 3.500 43,079 -0.06(-1.69%)
Oct 19, 2023 3.760 3.930 3.530 3.560 39,912 -0.08(-2.20%)
Oct 18, 2023 4.100 4.290 3.620 3.640 44,785 -0.48(-11.65%)
Oct 17, 2023 3.700 4.320 3.630 4.120 58,063 +0.57(+16.06%)
Oct 16, 2023 3.500 3.720 3.460 3.550 36,093 +0.03(+0.85%)
Oct 13, 2023 3.630 3.650 3.500 3.520 28,189 -0.04(-1.12%)
Oct 12, 2023 3.600 3.740 3.420 3.560 13,842 +0.06(+1.71%)
Oct 11, 2023 3.550 3.670 3.470 3.500 19,609 +0.00(+0.00%)
Oct 10, 2023 3.550 3.630 3.320 3.500 34,980 +0.16(+4.79%)
Oct 09, 2023 3.750 3.750 3.250 3.340 17,488 -0.26(-7.22%)
Oct 06, 2023 3.810 3.990 3.510 3.600 24,100 -0.06(-1.64%)
Oct 05, 2023 3.570 3.880 3.445 3.660 13,654 +0.26(+7.65%)
Oct 04, 2023 3.520 3.590 3.300 3.400 18,481 +0.05(+1.49%)
Oct 03, 2023 3.540 3.790 3.350 3.350 25,811 -0.10(-2.90%)
Oct 02, 2023 3.520 3.870 3.450 3.450 17,969 -0.04(-1.15%)
Sep 29, 2023 3.490 3.810 3.400 3.490 25,219 -0.14(-3.86%)
Sep 28, 2023 3.250 3.869 3.250 3.630 69,650 +0.53(+17.10%)
Sep 27, 2023 3.850 3.920 3.100 3.100 54,462 -0.72(-18.85%)
Sep 26, 2023 3.950 4.089 3.700 3.820 82,929 -0.23(-5.68%)
Sep 25, 2023 4.800 4.090 3.950 4.050 49,169 -0.41(-9.19%)
Sep 22, 2023 5.240 5.240 4.300 4.460 71,773 -0.59(-11.68%)
Sep 21, 2023 5.660 5.700 5.050 5.050 19,886 -0.45(-8.18%)
Sep 20, 2023 6.014 6.014 5.270 5.500 31,512 -0.01(-0.18%)
Sep 19, 2023 5.850 6.050 5.220 5.510 20,545 -0.10(-1.78%)
Sep 18, 2023 5.710 6.250 5.550 5.610 40,710 -0.04(-0.71%)
Sep 15, 2023 6.080 6.200 5.650 5.650 35,282 -0.17(-2.92%)
Sep 14, 2023 5.900 6.550 5.820 5.820 41,558 -0.08(-1.36%)
Sep 13, 2023 6.850 6.870 5.660 5.900 89,745 -0.54(-8.39%)
Sep 12, 2023 6.670 7.190 6.440 6.440 39,681 -0.45(-6.53%)
Sep 11, 2023 6.780 7.110 6.500 6.890 21,724 +0.14(+2.06%)
Sep 08, 2023 6.420 7.200 6.400 6.751 21,192 +0.35(+5.48%)
Sep 07, 2023 6.510 6.560 6.400 6.400 22,404 -0.05(-0.78%)
Sep 06, 2023 6.300 6.620 6.300 6.450 9,942 +0.16(+2.54%)
Sep 05, 2023 6.850 7.120 6.280 6.290 64,391 -0.54(-7.84%)
Sep 01, 2023 6.580 7.070 6.580 6.825 21,262 -0.48(-6.63%)
Aug 31, 2023 6.700 7.970 6.600 7.310 128,518 +0.33(+4.73%)
Aug 30, 2023 7.560 7.940 6.220 6.980 190,200 -1.42(-16.90%)
Aug 29, 2023 10.05 11.50 7.428 8.400 327,030 -1.97(-19.00%)
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.