Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Baldwin Insurance Group Inc (NQ: BRP )

31.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2021 26.79 27.58 26.59 27.25 274,450 +0.61(+2.29%)
Mar 30, 2021 26.83 27.11 26.30 26.64 158,352 -0.40(-1.48%)
Mar 29, 2021 26.93 27.62 26.17 27.04 224,586 +0.18(+0.67%)
Mar 26, 2021 26.01 26.91 25.76 26.86 330,100 +0.99(+3.83%)
Mar 25, 2021 26.33 26.47 25.74 25.87 214,269 -0.70(-2.63%)
Mar 24, 2021 27.10 27.46 25.79 26.57 259,384 -0.21(-0.78%)
Mar 23, 2021 26.45 27.21 25.95 26.78 294,930 +0.04(+0.15%)
Mar 22, 2021 26.92 27.43 25.95 26.74 241,683 -0.44(-1.62%)
Mar 19, 2021 27.50 28.23 26.88 27.18 546,500 -0.34(-1.24%)
Mar 18, 2021 27.50 27.92 27.23 27.52 232,199 -0.30(-1.08%)
Mar 17, 2021 27.49 28.02 27.07 27.82 173,215 +0.32(+1.16%)
Mar 16, 2021 27.76 27.76 27.12 27.50 296,596 -0.17(-0.61%)
Mar 15, 2021 27.88 28.10 27.49 27.67 241,245 -0.21(-0.75%)
Mar 12, 2021 26.25 28.28 25.75 27.88 678,400 -0.23(-0.82%)
Mar 11, 2021 27.46 28.28 27.14 28.11 279,438 +0.64(+2.33%)
Mar 10, 2021 27.50 27.93 27.39 27.47 175,664 +0.06(+0.22%)
Mar 09, 2021 26.53 27.80 26.52 27.41 224,537 +1.15(+4.38%)
Mar 08, 2021 26.45 27.02 26.21 26.26 280,606 -0.19(-0.72%)
Mar 05, 2021 26.98 27.82 25.80 26.45 359,300 +0.04(+0.15%)
Mar 04, 2021 26.45 27.07 26.16 26.41 205,481 -0.17(-0.64%)
Mar 03, 2021 27.06 28.03 26.53 26.58 194,035 -0.58(-2.14%)
Mar 02, 2021 27.45 27.60 26.68 27.16 155,692 -0.27(-0.98%)
Mar 01, 2021 26.91 28.13 25.53 27.43 196,779 +0.90(+3.39%)
Feb 26, 2021 26.86 27.76 26.10 26.53 297,300 -0.08(-0.30%)
Feb 25, 2021 29.27 30.10 26.33 26.61 669,161 -2.71(-9.24%)
Feb 24, 2021 28.83 30.39 27.37 29.32 639,944 +0.20(+0.69%)
Feb 23, 2021 27.83 29.38 27.73 29.12 521,903 +0.73(+2.57%)
Feb 22, 2021 27.99 28.50 27.85 28.39 170,489 +0.12(+0.42%)
Feb 19, 2021 27.93 28.54 27.70 28.27 212,800 +0.31(+1.11%)
Feb 18, 2021 28.34 29.11 27.91 27.96 115,701 -0.58(-2.03%)
Feb 17, 2021 27.78 28.56 27.59 28.54 145,698 +0.54(+1.93%)
Feb 16, 2021 28.91 29.00 27.78 28.00 171,780 -0.67(-2.34%)
Feb 12, 2021 28.52 28.74 27.95 28.67 196,900 +0.13(+0.46%)
Feb 11, 2021 28.44 28.77 27.86 28.54 255,161 +0.38(+1.35%)
Feb 10, 2021 27.82 28.72 27.64 28.16 221,617 +0.44(+1.59%)
Feb 09, 2021 27.12 28.02 27.02 27.72 197,868 +0.38(+1.39%)
Feb 08, 2021 27.54 27.73 26.77 27.34 273,720 -0.03(-0.11%)
Feb 05, 2021 25.94 27.66 25.88 27.37 432,800 +1.66(+6.46%)
Feb 04, 2021 26.26 26.26 25.43 25.71 636,425 -0.26(-1.00%)
Feb 03, 2021 25.98 26.55 25.37 25.97 372,751 +0.03(+0.12%)
Feb 02, 2021 24.77 25.99 23.79 25.94 425,194 +2.34(+9.92%)
Feb 01, 2021 24.03 24.03 23.26 23.60 398,359 +0.39(+1.68%)
Jan 29, 2021 24.27 24.27 22.94 23.21 401,200 -0.96(-3.97%)
Jan 28, 2021 24.72 25.00 23.56 24.17 448,566 +0.35(+1.47%)
Jan 27, 2021 26.27 26.54 23.75 23.82 789,740 -2.34(-8.94%)
Jan 26, 2021 25.87 26.20 25.20 26.16 337,795 +0.56(+2.19%)
Jan 25, 2021 26.06 26.06 25.06 25.60 210,879 -0.47(-1.80%)
Jan 22, 2021 26.77 26.91 25.67 26.07 410,000 -0.85(-3.16%)
Jan 21, 2021 27.07 27.95 26.88 26.92 354,714 -0.09(-0.33%)
Jan 20, 2021 27.01 27.22 26.36 27.01 143,758 +0.19(+0.71%)
Jan 19, 2021 27.05 27.65 26.16 26.82 398,939 -0.10(-0.37%)
Jan 15, 2021 26.39 26.98 25.45 26.92 378,800 +0.42(+1.58%)
Jan 14, 2021 27.79 27.81 26.41 26.50 307,279 -1.15(-4.16%)
Jan 13, 2021 27.81 28.24 27.50 27.65 174,177 -0.65(-2.30%)
Jan 12, 2021 28.29 29.46 27.65 28.30 229,022 +0.02(+0.07%)
Jan 11, 2021 30.11 30.11 28.03 28.28 356,297 -1.93(-6.39%)
Jan 08, 2021 29.88 31.67 29.25 30.21 517,400 +0.55(+1.85%)
Jan 07, 2021 29.08 30.11 28.76 29.66 232,379 +0.51(+1.75%)
Jan 06, 2021 29.32 29.64 28.49 29.15 387,492 +0.11(+0.38%)
Jan 05, 2021 28.77 29.99 28.77 29.04 254,454 +0.14(+0.48%)
Jan 04, 2021 30.03 30.09 28.59 28.90 257,146 -1.07(-3.57%)
Dec 31, 2020 29.97 29.97 29.97 231,026 +0.94(+3.24%)
Dec 30, 2020 29.67 30.27 28.96 29.03 231,026 -0.44(-1.49%)
Dec 29, 2020 29.69 29.76 28.65 29.47 498,835 +0.10(+0.34%)
Dec 28, 2020 30.59 30.59 29.13 29.37 221,802 -0.88(-2.91%)
Dec 24, 2020 29.27 30.40 28.36 30.25 173,400 +1.14(+3.92%)
Dec 23, 2020 30.46 30.75 28.92 29.11 398,551 -1.36(-4.46%)
Dec 22, 2020 30.25 31.41 29.30 30.47 606,968 +0.25(+0.83%)
Dec 21, 2020 29.49 30.32 29.11 30.22 262,698 +0.37(+1.24%)
Dec 18, 2020 30.31 30.46 29.38 29.85 812,500 -0.39(-1.29%)
Dec 17, 2020 30.13 30.70 29.64 30.24 472,162 +0.34(+1.14%)
Dec 16, 2020 29.01 30.23 28.91 29.90 453,757 +0.79(+2.71%)
Dec 15, 2020 27.99 29.62 27.94 29.11 468,582 +1.60(+5.82%)
Dec 14, 2020 28.77 28.83 26.51 27.51 1,212,155 -1.02(-3.58%)
Dec 11, 2020 29.65 30.33 28.46 28.53 1,702,200 -0.83(-2.83%)
Dec 10, 2020 29.00 29.70 28.80 29.36 733,405 +0.31(+1.07%)
Dec 09, 2020 30.30 30.69 28.61 29.05 2,620,817 -2.96(-9.25%)
Dec 08, 2020 30.91 32.05 30.81 32.01 149,175 +0.83(+2.66%)
Dec 07, 2020 30.62 31.96 30.01 31.18 140,395 +0.50(+1.63%)
Dec 04, 2020 30.22 30.80 29.70 30.68 212,300 +0.50(+1.66%)
Dec 03, 2020 30.11 31.18 30.04 30.18 161,844 +0.42(+1.41%)
Dec 02, 2020 30.85 30.90 29.53 29.76 143,052 -1.08(-3.50%)
Dec 01, 2020 29.43 31.41 29.01 30.84 336,709 +1.39(+4.72%)
Nov 30, 2020 31.11 31.11 28.50 29.45 836,415 -1.54(-4.97%)
Nov 27, 2020 30.88 31.22 30.40 30.99 86,100 +0.06(+0.19%)
Nov 25, 2020 32.00 33.56 30.58 30.93 261,000 -0.89(-2.80%)
Nov 24, 2020 31.73 32.99 31.06 31.82 302,189 +0.24(+0.76%)
Nov 23, 2020 31.66 32.66 31.46 31.58 140,109 +0.28(+0.89%)
Nov 20, 2020 31.58 31.81 31.02 31.30 127,600 -0.64(-2.00%)
Nov 19, 2020 30.96 32.22 30.96 31.94 129,224 +0.86(+2.77%)
Nov 18, 2020 32.05 32.74 30.77 31.08 223,346 -0.78(-2.45%)
Nov 17, 2020 32.42 32.69 31.20 31.86 158,533 -0.72(-2.21%)
Nov 16, 2020 32.50 33.21 32.00 32.58 249,373 +0.68(+2.13%)
Nov 13, 2020 31.18 32.12 30.01 31.90 591,000 +1.66(+5.49%)
Nov 12, 2020 28.99 30.52 28.99 30.24 134,284 -0.04(-0.13%)
Nov 11, 2020 30.24 30.49 29.44 30.28 366,577 +0.18(+0.60%)
Nov 10, 2020 29.69 31.59 28.32 30.10 333,066 +0.50(+1.69%)
Nov 09, 2020 32.48 32.99 29.59 29.60 259,068 -0.36(-1.20%)
Nov 06, 2020 29.65 31.50 29.60 29.96 167,700 +0.96(+3.31%)
Nov 05, 2020 29.04 29.63 28.75 29.00 146,824 +0.49(+1.72%)
Nov 04, 2020 26.90 28.89 26.90 28.51 94,952 +1.56(+5.79%)
Nov 03, 2020 26.34 27.06 25.98 26.95 161,691 +0.88(+3.38%)
Nov 02, 2020 25.70 26.34 25.56 26.07 113,463 +0.57(+2.24%)
Oct 30, 2020 25.53 25.73 25.30 25.50 141,400 -0.10(-0.39%)
Oct 29, 2020 25.39 25.77 25.11 25.60 196,003 +0.05(+0.20%)
Oct 28, 2020 25.02 25.75 24.76 25.55 113,104 -0.41(-1.58%)
Oct 27, 2020 25.82 26.32 25.56 25.96 133,933 +0.17(+0.66%)
Oct 26, 2020 26.01 26.10 25.11 25.79 185,136 -0.84(-3.15%)
Oct 23, 2020 26.11 26.78 25.73 26.63 102,000 +0.62(+2.38%)
Oct 22, 2020 25.85 26.26 25.42 26.01 79,584 +0.09(+0.33%)
Oct 21, 2020 26.72 26.72 25.60 25.93 86,828 -0.75(-2.83%)
Oct 20, 2020 26.64 27.06 25.78 26.68 188,215 +0.13(+0.49%)
Oct 19, 2020 27.80 28.39 26.20 26.55 192,118 -1.11(-4.01%)
Oct 16, 2020 27.60 28.20 27.60 27.66 104,100 +0.02(+0.07%)
Oct 15, 2020 27.00 28.05 23.88 27.64 391,465 +0.13(+0.47%)
Oct 14, 2020 29.00 29.20 27.31 27.51 282,072 -1.57(-5.40%)
Oct 13, 2020 28.85 29.44 28.53 29.08 195,700 +0.48(+1.68%)
Oct 12, 2020 27.93 30.09 27.90 28.60 605,438 +1.30(+4.76%)
Oct 09, 2020 27.58 27.58 27.07 27.30 123,700 +0.07(+0.26%)
Oct 08, 2020 27.40 27.57 26.76 27.23 123,018 +0.06(+0.22%)
Oct 07, 2020 27.90 28.19 26.76 27.17 219,713 +0.63(+2.37%)
Oct 06, 2020 26.98 27.32 26.18 26.54 266,259 -0.26(-0.97%)
Oct 05, 2020 26.94 27.43 26.14 26.80 180,773 +0.07(+0.26%)
Oct 02, 2020 26.10 27.00 25.50 26.73 187,100 -0.07(-0.26%)
Oct 01, 2020 25.00 28.31 24.62 26.80 796,868 +1.89(+7.59%)
Sep 30, 2020 25.13 25.69 24.65 24.91 288,951 -0.36(-1.42%)
Sep 29, 2020 25.42 26.15 24.96 25.27 214,973 -0.12(-0.47%)
Sep 28, 2020 25.28 25.99 25.01 25.39 217,629 +0.41(+1.64%)
Sep 25, 2020 24.12 25.20 24.12 24.98 145,700 +0.56(+2.29%)
Sep 24, 2020 24.51 25.23 24.02 24.42 200,527 -0.35(-1.41%)
Sep 23, 2020 25.73 25.99 24.55 24.77 216,918 -1.03(-3.99%)
Sep 22, 2020 25.32 25.86 24.67 25.80 254,086 +0.78(+3.12%)
Sep 21, 2020 25.82 26.30 24.11 25.02 254,644 -1.36(-5.16%)
Sep 18, 2020 26.09 26.85 25.42 26.38 2,278,000 +0.67(+2.61%)
Sep 17, 2020 26.34 26.62 25.38 25.71 247,909 -1.01(-3.78%)
Sep 16, 2020 27.08 27.64 26.64 26.72 248,272 -0.39(-1.44%)
Sep 15, 2020 28.13 28.56 27.11 27.11 123,060 -0.66(-2.38%)
Sep 14, 2020 27.39 28.12 27.09 27.77 243,537 +0.72(+2.66%)
Sep 11, 2020 27.70 27.70 26.66 27.05 190,000 -0.62(-2.24%)
Sep 10, 2020 28.09 28.80 27.62 27.67 215,403 -0.31(-1.11%)
Sep 09, 2020 27.30 28.69 27.29 27.98 386,773 +0.90(+3.32%)
Sep 08, 2020 28.92 29.86 26.94 27.08 302,266 -1.39(-4.88%)
Sep 04, 2020 27.58 28.62 26.81 28.47 378,100 +1.21(+4.44%)
Sep 03, 2020 28.61 29.28 26.88 27.26 481,650 -1.44(-5.03%)
Sep 02, 2020 27.46 30.15 27.08 28.70 596,858 +1.21(+4.42%)
Sep 01, 2020 26.85 27.95 26.69 27.49 585,097 -0.02(-0.07%)
Aug 31, 2020 24.96 28.19 24.93 27.51 626,170 +2.82(+11.42%)
Aug 28, 2020 24.48 24.94 23.70 24.69 348,500 +0.13(+0.53%)
Aug 27, 2020 24.54 25.47 24.39 24.56 276,788 +0.01(+0.04%)
Aug 26, 2020 25.05 25.32 24.45 24.55 209,664 -0.50(-2.00%)
Aug 25, 2020 25.00 25.73 24.50 25.05 412,901 +0.16(+0.64%)
Aug 24, 2020 24.73 25.08 23.64 24.89 419,556 +1.61(+6.92%)
Aug 21, 2020 23.00 23.64 22.73 23.28 300,700 +0.48(+2.11%)
Aug 20, 2020 22.25 23.22 22.25 22.80 434,459 +0.38(+1.69%)
Aug 19, 2020 21.75 22.85 20.93 22.42 263,232 +0.79(+3.65%)
Aug 18, 2020 21.52 22.36 21.46 21.63 210,367 -0.03(-0.14%)
Aug 17, 2020 22.15 22.34 21.50 21.66 138,746 -0.51(-2.30%)
Aug 14, 2020 21.15 22.28 20.34 22.17 291,400 +1.16(+5.52%)
Aug 13, 2020 20.61 21.44 20.44 21.01 224,300 +0.40(+1.94%)
Aug 12, 2020 20.74 20.83 20.15 20.61 166,950 -0.04(-0.19%)
Aug 11, 2020 21.08 21.22 20.27 20.65 174,216 -0.10(-0.48%)
Aug 10, 2020 19.63 21.25 19.31 20.75 504,624 +1.52(+7.90%)
Aug 07, 2020 17.57 19.88 17.41 19.23 588,100 +1.58(+8.95%)
Aug 06, 2020 17.86 17.97 17.08 17.65 187,564 -0.23(-1.29%)
Aug 05, 2020 17.61 18.00 17.52 17.88 232,630 +0.48(+2.76%)
Aug 04, 2020 17.51 17.73 17.12 17.40 97,029 -0.21(-1.19%)
Aug 03, 2020 17.77 18.06 17.38 17.61 324,104 +0.16(+0.92%)
Jul 31, 2020 16.77 17.59 16.34 17.45 246,300 +0.66(+3.93%)
Jul 30, 2020 16.69 16.79 16.23 16.79 115,401 +0.11(+0.66%)
Jul 29, 2020 16.72 16.91 16.45 16.68 78,444 +0.06(+0.36%)
Jul 28, 2020 16.79 17.09 16.55 16.62 142,859 -0.32(-1.89%)
Jul 27, 2020 16.95 17.47 16.31 16.94 106,692 -0.01(-0.06%)
Jul 24, 2020 17.35 17.43 16.82 16.95 216,500 -0.52(-2.98%)
Jul 23, 2020 17.64 17.68 17.14 17.47 133,439 -0.07(-0.40%)
Jul 22, 2020 17.84 18.09 17.29 17.54 190,368 -0.38(-2.12%)
Jul 21, 2020 17.23 18.55 17.12 17.92 311,644 +0.78(+4.55%)
Jul 20, 2020 16.65 17.25 16.11 17.14 263,120 +0.48(+2.88%)
Jul 17, 2020 16.94 17.12 16.31 16.66 327,900 -0.29(-1.71%)
Jul 16, 2020 16.39 16.99 16.27 16.95 277,296 +0.54(+3.29%)
Jul 15, 2020 17.01 17.01 15.94 16.41 344,364 -0.30(-1.80%)
Jul 14, 2020 16.81 16.86 15.75 16.71 371,710 -0.13(-0.77%)
Jul 13, 2020 17.99 18.30 16.75 16.84 337,829 -0.07(-0.41%)
Jul 10, 2020 16.46 17.03 16.34 16.91 277,300 +0.44(+2.67%)
Jul 09, 2020 16.37 16.84 15.84 16.47 194,877 +0.12(+0.73%)
Jul 08, 2020 16.48 16.73 15.87 16.35 312,668 -0.15(-0.91%)
Jul 07, 2020 17.29 17.46 16.33 16.50 194,936 -0.61(-3.57%)
Jul 06, 2020 16.93 17.56 16.61 17.11 174,324 +0.59(+3.57%)
Jul 02, 2020 16.65 17.21 16.23 16.52 217,200 -0.09(-0.54%)
Jul 01, 2020 17.22 17.49 15.72 16.61 227,238 -0.66(-3.82%)
Jun 30, 2020 16.90 17.33 16.60 17.27 262,027 +0.37(+2.19%)
Jun 29, 2020 18.29 18.78 16.44 16.90 656,281 -1.40(-7.65%)
Jun 26, 2020 16.86 18.49 16.27 18.30 2,037,500 +1.76(+10.64%)
Jun 25, 2020 14.26 16.65 14.26 16.54 3,815,637 +2.87(+20.99%)
Jun 24, 2020 14.11 14.19 13.37 13.67 370,412 -0.84(-5.79%)
Jun 23, 2020 13.92 14.64 13.00 14.51 382,818 -0.68(-4.48%)
Jun 22, 2020 15.73 15.99 15.01 15.19 106,740 -0.68(-4.28%)
Jun 19, 2020 15.55 16.01 14.95 15.87 380,200 +0.47(+3.05%)
Jun 18, 2020 14.90 15.57 14.64 15.40 197,531 +0.65(+4.41%)
Jun 17, 2020 15.10 15.19 14.70 14.75 114,335 -0.04(-0.27%)
Jun 16, 2020 15.09 15.39 14.28 14.79 119,378 +0.20(+1.37%)
Jun 15, 2020 14.40 14.68 14.01 14.59 177,650 -0.19(-1.29%)
Jun 12, 2020 14.66 15.12 14.42 14.78 124,000 +0.07(+0.48%)
Jun 11, 2020 14.50 15.13 14.38 14.71 187,844 -0.38(-2.52%)
Jun 10, 2020 14.83 15.68 14.81 15.09 174,309 +0.17(+1.14%)
Jun 09, 2020 14.93 15.13 14.78 14.92 123,384 -0.05(-0.33%)
Jun 08, 2020 15.13 15.15 14.82 14.97 127,880 +0.26(+1.77%)
Jun 05, 2020 15.35 15.54 14.00 14.71 351,200 +0.29(+2.01%)
Jun 04, 2020 14.14 14.69 14.13 14.42 130,678 +0.14(+0.98%)
Jun 03, 2020 13.79 14.54 13.31 14.28 172,659 +1.07(+8.10%)
Jun 02, 2020 12.90 13.37 12.80 13.21 124,636 +0.66(+5.26%)
Jun 01, 2020 12.34 13.20 12.15 12.55 129,992 +0.15(+1.21%)
May 29, 2020 12.30 12.89 12.01 12.40 65,500 -0.04(-0.32%)
May 28, 2020 13.48 13.48 12.22 12.44 96,647 -0.66(-5.00%)
May 27, 2020 12.70 13.29 12.30 13.10 105,282 +0.88(+7.16%)
May 26, 2020 12.39 12.66 12.09 12.22 117,551 +0.46(+3.91%)
May 22, 2020 12.09 12.09 11.59 11.76 61,900 -0.22(-1.84%)
May 21, 2020 11.56 12.13 11.35 11.98 78,582 +0.38(+3.28%)
May 20, 2020 11.63 12.01 11.35 11.60 113,845 +0.26(+2.29%)
May 19, 2020 11.55 11.94 11.17 11.34 64,428 -0.30(-2.58%)
May 18, 2020 11.10 11.71 10.93 11.64 178,684 +0.81(+7.48%)
May 15, 2020 10.24 10.91 10.05 10.83 207,500 +0.64(+6.28%)
May 14, 2020 10.59 10.59 8.960 10.19 293,862 +1.09(+11.98%)
May 13, 2020 9.900 9.900 8.980 9.100 355,802 -0.89(-8.91%)
May 12, 2020 10.48 10.60 9.660 9.990 197,482 -0.50(-4.77%)
May 11, 2020 10.95 11.05 10.37 10.49 122,307 -0.55(-4.98%)
May 08, 2020 10.63 11.43 10.31 11.04 156,600 +0.73(+7.08%)
May 07, 2020 10.12 10.55 10.03 10.31 138,214 +0.30(+3.00%)
May 06, 2020 10.39 10.39 9.800 10.01 144,431 -0.23(-2.29%)
May 05, 2020 10.45 10.64 10.24 10.24 176,244 -0.01(-0.05%)
May 04, 2020 10.33 10.45 9.970 10.25 127,549 -0.13(-1.25%)
May 01, 2020 10.01 10.90 9.695 10.38 109,000 +0.36(+3.59%)
Apr 30, 2020 9.790 10.10 9.130 10.02 125,228 -0.02(-0.20%)
Apr 29, 2020 9.980 10.30 9.430 10.04 195,195 +0.44(+4.58%)
Apr 28, 2020 9.990 10.00 9.530 9.600 101,904 -0.05(-0.52%)
Apr 27, 2020 9.910 9.910 9.160 9.650 114,049 +0.00(+0.00%)
Apr 24, 2020 9.500 9.945 9.280 9.650 70,000 +0.11(+1.15%)
Apr 23, 2020 9.810 10.12 9.460 9.540 95,634 -0.12(-1.24%)
Apr 22, 2020 9.360 9.780 9.120 9.660 127,158 +0.32(+3.43%)
Apr 21, 2020 9.240 10.13 8.890 9.340 96,478 -0.23(-2.40%)
Apr 20, 2020 9.960 10.67 8.720 9.570 203,424 -0.66(-6.45%)
Apr 17, 2020 10.23 10.77 9.850 10.23 187,900 +0.29(+2.92%)
Apr 16, 2020 9.980 9.980 9.260 9.940 95,521 -0.13(-1.29%)
Apr 15, 2020 10.19 11.10 9.480 10.07 57,900 -0.64(-5.98%)
Apr 14, 2020 10.91 11.12 10.41 10.71 102,523 +0.02(+0.19%)
Apr 13, 2020 10.89 11.13 10.12 10.69 95,452 -0.26(-2.37%)
Apr 09, 2020 10.79 11.32 10.56 10.95 118,000 +0.41(+3.89%)
Apr 08, 2020 10.13 10.55 9.570 10.54 323,231 +0.57(+5.72%)
Apr 07, 2020 10.21 10.84 9.650 9.970 317,142 +0.02(+0.20%)
Apr 06, 2020 9.160 10.18 9.160 9.950 157,403 +1.03(+11.55%)
Apr 03, 2020 9.330 10.72 8.350 8.920 289,600 -0.44(-4.70%)
Apr 02, 2020 9.180 9.850 9.000 9.360 239,640 +0.11(+1.19%)
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.