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: 8:00 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 (%)
Dec 29, 2023 4.020 4.250 3.970 4.050 70,953 +0.05(+1.25%)
Dec 28, 2023 4.010 4.280 3.880 4.000 69,015 -0.10(-2.44%)
Dec 27, 2023 4.000 4.200 3.970 4.100 21,923 +0.13(+3.27%)
Dec 26, 2023 3.990 4.310 3.900 3.970 50,318 +0.03(+0.76%)
Dec 22, 2023 3.870 4.090 3.742 3.940 32,590 +0.22(+5.91%)
Dec 21, 2023 3.850 4.020 3.720 3.720 12,206 -0.15(-3.88%)
Dec 20, 2023 4.120 4.200 3.580 3.870 86,558 -0.17(-4.21%)
Dec 19, 2023 4.120 4.480 3.850 4.040 39,100 +0.15(+3.86%)
Dec 18, 2023 4.490 4.490 3.770 3.890 92,476 -0.42(-9.74%)
Dec 15, 2023 5.150 6.300 4.310 4.310 286,092 -0.74(-14.65%)
Dec 14, 2023 4.750 5.430 4.710 5.050 80,489 +0.15(+3.06%)
Dec 13, 2023 4.650 4.980 4.400 4.900 45,109 +0.07(+1.45%)
Dec 12, 2023 4.250 5.380 4.130 4.830 72,156 +0.73(+17.80%)
Dec 11, 2023 4.300 4.685 4.090 4.100 46,534 -0.40(-8.89%)
Dec 08, 2023 4.340 4.684 4.340 4.500 30,389 -0.02(-0.44%)
Dec 07, 2023 4.310 4.990 4.073 4.520 50,087 +0.14(+3.20%)
Dec 06, 2023 3.820 4.960 3.760 4.380 50,296 +0.58(+15.26%)
Dec 05, 2023 4.320 4.320 3.790 3.800 65,334 -0.35(-8.43%)
Dec 04, 2023 4.910 5.110 4.060 4.150 78,349 -0.95(-18.63%)
Dec 01, 2023 5.210 5.340 4.310 5.100 42,471 -0.23(-4.32%)
Nov 30, 2023 4.680 5.350 4.470 5.330 64,019 +0.66(+14.13%)
Nov 29, 2023 4.440 4.730 4.260 4.670 71,197 +0.28(+6.38%)
Nov 28, 2023 4.360 4.410 4.250 4.390 20,058 -0.01(-0.23%)
Nov 27, 2023 4.230 4.480 4.100 4.400 78,759 +0.04(+0.92%)
Nov 24, 2023 4.410 4.580 4.120 4.360 21,123 -0.04(-0.91%)
Nov 22, 2023 4.000 4.520 4.000 4.400 29,091 +0.38(+9.45%)
Nov 21, 2023 4.320 4.340 4.000 4.020 28,183 -0.26(-6.07%)
Nov 20, 2023 4.310 4.310 4.000 4.280 13,235 +0.10(+2.39%)
Nov 17, 2023 4.293 4.300 4.000 4.180 9,063 -0.11(-2.56%)
Nov 16, 2023 4.360 4.730 4.150 4.290 9,111 -0.11(-2.50%)
Nov 15, 2023 4.240 4.400 4.236 4.400 5,357 +0.17(+4.02%)
Nov 14, 2023 4.000 4.397 4.000 4.230 31,247 +0.01(+0.12%)
Nov 13, 2023 4.232 4.290 4.110 4.225 4,476 +0.04(+1.08%)
Nov 10, 2023 4.250 4.250 4.050 4.180 16,847 +0.17(+4.24%)
Nov 09, 2023 4.310 4.420 4.010 4.010 14,057 -0.25(-5.87%)
Nov 08, 2023 4.290 4.490 4.150 4.260 10,208 +0.01(+0.24%)
Nov 07, 2023 4.100 4.400 4.090 4.250 11,665 +0.17(+4.17%)
Nov 06, 2023 4.200 4.200 4.020 4.080 25,319 -0.06(-1.45%)
Nov 03, 2023 4.140 4.330 3.930 4.140 26,450 +0.07(+1.72%)
Nov 02, 2023 4.110 4.290 4.000 4.070 9,787 +0.11(+2.78%)
Nov 01, 2023 4.073 4.350 3.760 3.960 42,113 -0.23(-5.49%)
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%)
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.