Skip to main content

Brixmor Property Group Inc (NY: BRX )

28.05 +0.05 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 19.93 20.45 19.93 20.07 2,334,058 +0.03(+0.17%)
Jul 29, 2021 19.71 20.30 19.66 20.04 2,024,885 +0.49(+2.50%)
Jul 28, 2021 19.73 19.79 19.29 19.55 1,764,872 -0.10(-0.49%)
Jul 27, 2021 19.46 19.73 19.24 19.65 2,055,882 +0.06(+0.31%)
Jul 26, 2021 19.52 19.82 19.41 19.59 2,724,221 +0.12(+0.63%)
Jul 23, 2021 19.46 19.65 19.21 19.46 1,326,755 +0.10(+0.50%)
Jul 22, 2021 19.80 19.84 19.30 19.37 1,583,861 -0.54(-2.72%)
Jul 21, 2021 19.79 20.15 19.62 19.91 1,289,846 +0.31(+1.56%)
Jul 20, 2021 18.82 19.76 18.78 19.60 2,873,707 +0.93(+5.00%)
Jul 19, 2021 19.10 19.25 18.33 18.67 4,372,358 -0.89(-4.55%)
Jul 16, 2021 19.87 20.04 19.53 19.56 3,298,296 -0.15(-0.75%)
Jul 15, 2021 19.92 20.04 19.52 19.71 4,036,472 -0.38(-1.87%)
Jul 14, 2021 19.80 20.15 19.66 20.08 1,566,287 +0.28(+1.41%)
Jul 13, 2021 20.27 20.34 19.75 19.80 1,444,709 -0.57(-2.78%)
Jul 12, 2021 20.07 20.47 19.94 20.37 2,111,432 +0.15(+0.73%)
Jul 09, 2021 19.66 20.26 19.51 20.22 1,813,849 +0.77(+3.94%)
Jul 08, 2021 19.46 19.66 19.12 19.46 3,106,596 -0.30(-1.50%)
Jul 07, 2021 19.55 19.85 19.47 19.75 1,930,517 +0.04(+0.22%)
Jul 06, 2021 19.89 19.97 19.27 19.71 2,554,234 -0.27(-1.35%)
Jul 02, 2021 20.10 20.32 19.84 19.98 2,037,155 -0.05(-0.24%)
Jul 01, 2021 19.87 20.26 19.72 20.03 3,830,324 +0.25(+1.27%)
Jun 30, 2021 19.84 20.04 19.78 19.78 2,099,763 -0.10(-0.52%)
Jun 29, 2021 19.91 20.27 19.87 19.88 1,247,209 +0.03(+0.17%)
Jun 28, 2021 20.23 20.23 19.71 19.85 2,692,305 -0.39(-1.92%)
Jun 25, 2021 19.84 20.29 19.77 20.23 2,908,393 +0.41(+2.05%)
Jun 24, 2021 19.98 19.98 19.65 19.83 1,276,867 -0.08(-0.39%)
Jun 23, 2021 19.86 20.22 19.78 19.91 2,281,659 +0.07(+0.35%)
Jun 22, 2021 20.10 20.10 19.75 19.84 2,081,803 -0.25(-1.25%)
Jun 21, 2021 19.59 20.18 19.56 20.09 2,053,275 +0.64(+3.29%)
Jun 18, 2021 19.87 19.87 19.41 19.45 4,068,578 -0.47(-2.34%)
Jun 17, 2021 20.24 20.35 19.57 19.91 2,360,651 -0.33(-1.62%)
Jun 16, 2021 20.33 20.56 20.23 20.24 2,090,311 -0.12(-0.59%)
Jun 15, 2021 20.60 20.66 20.30 20.36 2,003,678 -0.28(-1.34%)
Jun 14, 2021 20.93 21.09 20.50 20.64 1,817,734 -0.25(-1.20%)
Jun 11, 2021 20.74 20.96 20.61 20.89 2,668,372 +0.06(+0.29%)
Jun 10, 2021 21.03 21.10 20.64 20.83 1,872,756 -0.16(-0.74%)
Jun 09, 2021 20.92 21.10 20.80 20.99 1,694,828 +0.16(+0.79%)
Jun 08, 2021 20.52 20.96 20.51 20.82 2,280,642 +0.30(+1.47%)
Jun 07, 2021 20.27 20.64 20.21 20.52 1,279,847 +0.33(+1.63%)
Jun 04, 2021 20.54 20.65 20.08 20.19 1,639,872 -0.22(-1.10%)
Jun 03, 2021 20.52 20.53 20.31 20.42 1,716,173 -0.16(-0.80%)
Jun 02, 2021 20.33 20.65 20.06 20.58 2,553,879 +0.35(+1.75%)
Jun 01, 2021 19.73 20.23 19.64 20.23 2,286,816 +0.60(+3.08%)
May 28, 2021 19.56 19.73 19.44 19.62 1,809,320 +0.19(+0.98%)
May 27, 2021 19.52 19.67 19.41 19.43 2,228,293 +0.14(+0.72%)
May 26, 2021 18.99 19.40 18.87 19.29 3,015,445 +0.36(+1.92%)
May 25, 2021 19.03 19.34 18.92 18.93 1,549,412 -0.16(-0.81%)
May 24, 2021 19.05 19.15 18.83 19.09 2,795,230 +0.22(+1.14%)
May 21, 2021 18.96 19.06 18.78 18.87 1,543,494 -0.01(-0.05%)
May 20, 2021 18.99 19.06 18.59 18.88 1,547,157 -0.16(-0.86%)
May 19, 2021 18.83 19.05 18.49 19.04 2,268,683 -0.02(-0.09%)
May 18, 2021 19.39 19.44 19.05 19.06 1,597,952 -0.30(-1.56%)
May 17, 2021 19.30 19.42 19.13 19.36 2,024,450 -0.04(-0.22%)
May 14, 2021 19.03 19.47 19.02 19.40 1,943,721 +0.47(+2.46%)
May 13, 2021 18.52 19.12 18.42 18.94 2,538,415 +0.48(+2.62%)
May 12, 2021 19.08 19.18 18.42 18.45 1,873,534 -0.59(-3.09%)
May 11, 2021 19.10 19.21 18.78 19.04 2,878,024 -0.41(-2.09%)
May 10, 2021 19.79 19.96 19.43 19.45 2,115,363 -0.17(-0.88%)
May 07, 2021 19.06 19.66 18.81 19.62 2,828,935 +0.49(+2.57%)
May 06, 2021 18.89 19.17 18.67 19.13 2,197,871 +0.29(+1.56%)
May 05, 2021 19.03 19.08 18.68 18.83 1,898,115 -0.25(-1.31%)
May 04, 2021 19.75 19.78 18.96 19.09 2,677,670 -0.18(-0.94%)
May 03, 2021 19.44 19.49 19.20 19.27 2,091,440 -0.03(-0.18%)
Apr 30, 2021 19.25 19.40 19.06 19.30 2,771,987 -0.07(-0.36%)
Apr 29, 2021 19.35 19.69 19.18 19.37 2,200,393 +0.22(+1.13%)
Apr 28, 2021 19.07 19.47 18.92 19.15 3,090,890 +0.14(+0.73%)
Apr 27, 2021 18.81 19.14 18.71 19.02 1,649,253 +0.27(+1.43%)
Apr 26, 2021 18.95 19.10 18.72 18.75 3,309,826 +0.00(+0.00%)
Apr 23, 2021 18.64 18.80 18.47 18.75 2,791,317 +0.20(+1.07%)
Apr 22, 2021 18.63 18.93 18.55 18.55 2,657,744 -0.04(-0.23%)
Apr 21, 2021 18.16 18.65 18.03 18.59 2,926,108 +0.42(+2.33%)
Apr 20, 2021 18.20 18.41 17.93 18.17 2,712,884 -0.16(-0.90%)
Apr 19, 2021 18.29 18.33 17.93 18.33 2,090,697 -0.02(-0.09%)
Apr 16, 2021 18.24 18.39 18.07 18.35 3,258,581 +0.25(+1.38%)
Apr 15, 2021 17.97 18.21 17.75 18.10 5,191,642 +0.34(+1.90%)
Apr 14, 2021 18.00 18.21 17.72 17.76 2,440,010 -0.24(-1.34%)
Apr 13, 2021 17.84 18.00 17.66 18.00 2,200,624 +0.16(+0.92%)
Apr 12, 2021 17.65 17.88 17.51 17.84 2,069,183 +0.19(+1.08%)
Apr 09, 2021 17.87 17.93 17.65 17.65 1,772,525 -0.16(-0.92%)
Apr 08, 2021 17.72 17.92 17.58 17.82 1,454,312 +0.00(+0.00%)
Apr 07, 2021 17.87 18.00 17.57 17.82 1,405,514 -0.05(-0.29%)
Apr 06, 2021 17.57 17.91 17.57 17.87 2,256,524 +0.22(+1.27%)
Apr 05, 2021 17.89 17.92 17.42 17.64 2,326,816 -0.13(-0.73%)
Apr 01, 2021 17.36 17.78 17.29 17.77 3,308,583 +0.48(+2.77%)
Mar 31, 2021 17.58 17.63 17.28 17.29 3,096,709 -0.38(-2.18%)
Mar 30, 2021 17.31 17.70 17.17 17.68 2,256,312 +0.44(+2.58%)
Mar 29, 2021 17.42 17.45 17.00 17.23 2,308,168 -0.31(-1.75%)
Mar 26, 2021 17.40 17.56 17.10 17.54 3,143,254 +0.33(+1.94%)
Mar 25, 2021 16.61 17.33 16.40 17.21 6,858,021 +0.48(+2.86%)
Mar 24, 2021 16.98 17.43 16.73 16.73 3,216,375 -0.13(-0.76%)
Mar 23, 2021 17.12 17.31 16.70 16.86 3,383,269 -0.38(-2.23%)
Mar 22, 2021 17.29 17.38 16.98 17.24 2,448,403 -0.14(-0.79%)
Mar 19, 2021 17.76 17.94 17.37 17.38 4,110,049 -0.38(-2.17%)
Mar 18, 2021 18.04 18.19 17.66 17.76 2,282,252 -0.30(-1.66%)
Mar 17, 2021 17.70 18.23 17.70 18.06 4,299,083 +0.41(+2.32%)
Mar 16, 2021 18.16 18.16 17.45 17.65 3,694,440 -0.49(-2.69%)
Mar 15, 2021 17.89 18.17 17.56 18.14 3,156,627 +0.28(+1.58%)
Mar 12, 2021 17.51 17.87 17.39 17.86 4,357,832 +0.42(+2.40%)
Mar 11, 2021 17.56 17.79 17.37 17.44 3,045,469 -0.09(-0.54%)
Mar 10, 2021 17.24 17.63 17.09 17.53 1,989,846 +0.37(+2.14%)
Mar 09, 2021 17.57 17.58 17.04 17.16 2,839,081 -0.60(-3.37%)
Mar 08, 2021 17.46 17.95 17.18 17.76 3,248,061 +0.52(+3.02%)
Mar 05, 2021 17.10 17.28 16.47 17.24 2,591,652 +0.34(+2.02%)
Mar 04, 2021 17.17 17.37 16.39 16.90 3,010,079 -0.20(-1.15%)
Mar 03, 2021 16.67 17.41 16.65 17.10 2,846,025 +0.49(+2.93%)
Mar 02, 2021 16.80 16.83 16.39 16.61 2,456,552 -0.29(-1.72%)
Mar 01, 2021 17.21 17.47 16.89 16.90 2,772,230 +0.08(+0.46%)
Feb 26, 2021 16.98 17.11 16.59 16.82 3,323,768 -0.15(-0.91%)
Feb 25, 2021 17.63 17.84 16.88 16.98 3,326,451 -0.59(-3.36%)
Feb 24, 2021 17.20 17.61 17.06 17.57 2,384,817 +0.38(+2.24%)
Feb 23, 2021 17.36 17.39 16.84 17.18 4,403,678 -0.05(-0.30%)
Feb 22, 2021 16.69 17.25 16.66 17.23 3,558,348 +0.52(+3.12%)
Feb 19, 2021 16.49 16.80 16.42 16.71 2,446,586 +0.26(+1.61%)
Feb 18, 2021 16.42 16.59 16.23 16.45 1,708,050 -0.02(-0.10%)
Feb 17, 2021 16.17 16.50 16.07 16.46 1,957,952 +0.21(+1.26%)
Feb 16, 2021 16.62 16.80 16.10 16.26 3,547,286 -0.27(-1.60%)
Feb 12, 2021 16.16 16.69 16.05 16.52 3,249,012 +0.36(+2.22%)
Feb 11, 2021 15.83 16.29 15.77 16.16 4,179,305 +0.38(+2.44%)
Feb 10, 2021 15.60 16.05 15.51 15.78 3,044,457 +0.34(+2.21%)
Feb 09, 2021 15.36 15.46 15.16 15.44 1,585,587 +0.26(+1.69%)
Feb 08, 2021 15.04 15.28 14.91 15.18 1,458,752 +0.16(+1.08%)
Feb 05, 2021 15.26 15.26 14.95 15.02 1,599,821 -0.03(-0.23%)
Feb 04, 2021 14.83 15.16 14.73 15.05 2,264,425 +0.30(+2.03%)
Feb 03, 2021 14.67 14.80 14.38 14.75 1,428,662 +0.02(+0.12%)
Feb 02, 2021 14.77 14.80 14.36 14.74 2,422,749 +0.07(+0.47%)
Feb 01, 2021 14.60 14.67 14.10 14.67 2,806,386 +0.20(+1.36%)
Jan 29, 2021 15.02 15.07 14.33 14.47 3,575,995 -0.68(-4.46%)
Jan 28, 2021 15.09 15.69 14.97 15.15 3,600,787 +0.13(+0.85%)
Jan 27, 2021 14.59 15.20 14.54 15.02 3,829,016 +0.17(+1.15%)
Jan 26, 2021 14.90 15.18 14.75 14.85 3,177,312 +0.08(+0.52%)
Jan 25, 2021 14.56 15.27 14.43 14.77 3,016,629 +0.05(+0.35%)
Jan 22, 2021 14.40 14.75 14.27 14.72 2,091,408 +0.12(+0.82%)
Jan 21, 2021 14.81 14.86 14.36 14.60 3,381,826 -0.30(-2.01%)
Jan 20, 2021 14.39 15.29 14.36 14.90 4,096,387 +0.51(+3.57%)
Jan 19, 2021 14.73 14.76 14.31 14.39 3,096,392 -0.02(-0.12%)
Jan 15, 2021 14.29 14.49 14.07 14.40 3,369,393 -0.04(-0.30%)
Jan 14, 2021 14.27 14.57 14.14 14.45 2,251,824 +0.32(+2.24%)
Jan 13, 2021 14.01 14.33 13.93 14.13 2,769,905 +0.11(+0.79%)
Jan 12, 2021 13.70 14.04 13.66 14.02 2,464,817 +0.32(+2.37%)
Jan 11, 2021 13.87 14.16 13.68 13.69 2,404,297 -0.37(-2.61%)
Jan 08, 2021 13.92 14.16 13.81 14.06 2,230,274 +0.16(+1.17%)
Jan 07, 2021 14.06 14.10 13.82 13.90 2,783,268 -0.10(-0.73%)
Jan 06, 2021 13.57 14.12 13.51 14.00 4,179,911 +0.63(+4.73%)
Jan 05, 2021 13.39 13.57 13.29 13.37 2,904,233 +0.03(+0.22%)
Jan 04, 2021 14.11 14.25 13.29 13.34 3,175,044 -0.62(-4.41%)
Dec 31, 2020 13.95 13.95 13.95 1,700,814 +0.13(+0.91%)
Dec 30, 2020 13.63 14.02 13.60 13.83 1,700,814 +0.15(+1.11%)
Dec 29, 2020 13.90 14.12 13.57 13.68 2,171,409 -0.16(-1.16%)
Dec 28, 2020 13.79 13.97 13.69 13.84 1,832,708 +0.09(+0.68%)
Dec 24, 2020 13.67 13.79 13.49 13.74 638,664 +0.13(+0.99%)
Dec 23, 2020 13.61 13.83 13.48 13.61 1,488,079 +0.16(+1.19%)
Dec 22, 2020 13.60 13.63 13.34 13.45 2,107,308 +0.00(+0.00%)
Dec 21, 2020 13.30 13.47 13.08 13.45 3,662,687 -0.13(-0.93%)
Dec 18, 2020 14.02 14.06 13.41 13.57 5,910,104 -0.45(-3.19%)
Dec 17, 2020 13.78 14.02 13.65 14.02 2,321,645 +0.21(+1.53%)
Dec 16, 2020 14.16 14.18 13.64 13.81 3,975,431 -0.33(-2.33%)
Dec 15, 2020 13.58 14.14 13.44 14.14 3,397,826 +0.73(+5.47%)
Dec 14, 2020 13.74 13.87 13.40 13.41 2,574,779 +0.00(+0.00%)
Dec 11, 2020 13.47 13.70 13.30 13.41 2,919,709 -0.22(-1.61%)
Dec 10, 2020 13.31 13.81 13.27 13.63 2,701,780 -0.07(-0.49%)
Dec 09, 2020 13.66 13.77 13.44 13.69 4,061,928 +0.19(+1.44%)
Dec 08, 2020 13.36 13.77 13.33 13.50 4,407,966 -0.01(-0.06%)
Dec 07, 2020 13.82 13.87 13.41 13.51 3,092,091 -0.38(-2.73%)
Dec 04, 2020 13.68 13.90 13.62 13.89 2,103,381 +0.41(+3.07%)
Dec 03, 2020 13.47 13.70 13.34 13.47 3,478,937 +0.04(+0.31%)
Dec 02, 2020 13.03 13.51 12.89 13.43 3,600,959 +0.26(+1.98%)
Dec 01, 2020 13.15 13.40 12.88 13.17 5,253,688 +0.30(+2.29%)
Nov 30, 2020 13.51 13.59 12.88 12.88 8,119,186 -0.73(-5.39%)
Nov 27, 2020 13.89 13.97 13.49 13.61 1,746,630 -0.30(-2.12%)
Nov 25, 2020 13.60 14.06 13.60 13.90 7,780,673 -0.26(-1.85%)
Nov 24, 2020 14.76 15.08 14.14 14.17 7,980,628 -0.27(-1.87%)
Nov 23, 2020 14.42 14.90 14.29 14.44 6,909,922 +0.35(+2.51%)
Nov 20, 2020 13.92 14.17 13.77 14.08 4,275,551 +0.06(+0.42%)
Nov 19, 2020 13.57 14.05 13.38 14.02 5,712,158 +0.35(+2.59%)
Nov 18, 2020 13.90 14.38 13.67 13.67 8,644,413 -0.22(-1.58%)
Nov 17, 2020 13.49 13.98 13.22 13.89 5,589,761 +0.02(+0.12%)
Nov 16, 2020 13.49 13.88 13.13 13.87 7,142,704 +1.05(+8.15%)
Nov 13, 2020 12.23 12.91 12.22 12.82 5,256,497 +0.75(+6.22%)
Nov 12, 2020 12.18 12.23 11.86 12.07 5,098,140 -0.35(-2.78%)
Nov 11, 2020 12.31 12.43 11.75 12.42 4,452,737 +0.11(+0.89%)
Nov 10, 2020 12.00 12.47 11.95 12.31 7,985,572 +0.31(+2.60%)
Nov 09, 2020 10.52 12.45 10.52 12.00 8,942,048 +2.60(+27.62%)
Nov 06, 2020 9.798 9.966 9.338 9.401 5,295,991 -0.38(-3.88%)
Nov 05, 2020 9.713 10.10 9.629 9.781 4,775,410 +0.04(+0.43%)
Nov 04, 2020 9.865 9.865 9.502 9.739 3,545,233 -0.21(-2.12%)
Nov 03, 2020 9.637 10.03 9.595 9.949 3,901,953 +0.51(+5.36%)
Nov 02, 2020 9.351 9.511 9.216 9.443 3,914,418 +0.20(+2.19%)
Oct 30, 2020 9.241 9.427 9.047 9.241 2,735,166 -0.05(-0.54%)
Oct 29, 2020 9.047 9.368 8.921 9.292 2,254,375 +0.16(+1.75%)
Oct 28, 2020 9.131 9.317 8.988 9.131 3,080,150 -0.27(-2.87%)
Oct 27, 2020 9.739 9.882 9.401 9.401 1,932,188 -0.39(-3.96%)
Oct 26, 2020 9.949 9.983 9.642 9.789 1,939,870 -0.27(-2.68%)
Oct 23, 2020 9.992 10.17 9.916 10.06 1,742,124 +0.13(+1.27%)
Oct 22, 2020 9.477 9.958 9.477 9.932 1,962,275 +0.43(+4.53%)
Oct 21, 2020 9.469 9.578 9.325 9.502 2,368,461 -0.02(-0.18%)
Oct 20, 2020 9.536 9.747 9.469 9.519 1,772,948 +0.09(+0.98%)
Oct 19, 2020 9.612 9.612 9.351 9.427 2,919,104 -0.10(-1.06%)
Oct 16, 2020 9.781 9.882 9.443 9.528 2,358,965 -0.25(-2.59%)
Oct 15, 2020 9.570 9.823 9.528 9.781 3,454,470 +0.08(+0.87%)
Oct 14, 2020 9.873 9.932 9.671 9.696 3,164,992 -0.20(-2.04%)
Oct 13, 2020 10.22 10.27 9.823 9.899 3,439,917 -0.47(-4.55%)
Oct 12, 2020 10.42 10.42 10.16 10.37 3,123,216 -0.07(-0.65%)
Oct 09, 2020 10.73 10.81 10.39 10.44 2,117,850 -0.21(-1.98%)
Oct 08, 2020 10.60 10.70 10.49 10.65 5,173,855 +0.17(+1.61%)
Oct 07, 2020 10.73 10.75 10.42 10.48 2,435,637 -0.14(-1.35%)
Oct 06, 2020 10.67 10.94 10.47 10.62 3,661,067 +0.08(+0.80%)
Oct 05, 2020 10.62 10.67 10.32 10.54 2,395,065 +0.03(+0.32%)
Oct 02, 2020 9.789 10.52 9.789 10.51 3,421,152 +0.31(+3.06%)
Oct 01, 2020 9.857 10.20 9.848 10.19 3,175,527 +0.34(+3.42%)
Sep 30, 2020 9.949 10.16 9.696 9.857 3,499,515 +0.03(+0.26%)
Sep 29, 2020 10.06 10.06 9.637 9.831 1,909,916 -0.27(-2.67%)
Sep 28, 2020 9.899 10.22 9.848 10.10 2,882,175 +0.49(+5.09%)
Sep 25, 2020 9.325 9.654 9.325 9.612 3,307,770 +0.23(+2.43%)
Sep 24, 2020 9.233 9.524 9.089 9.384 3,268,010 +0.12(+1.27%)
Sep 23, 2020 9.806 9.941 9.216 9.266 3,108,044 -0.56(-5.75%)
Sep 22, 2020 9.975 10.20 9.814 9.831 3,281,015 -0.10(-1.02%)
Sep 21, 2020 10.30 10.44 9.789 9.932 4,154,743 -0.67(-6.28%)
Sep 18, 2020 11.06 11.06 10.54 10.60 6,492,078 -0.49(-4.41%)
Sep 17, 2020 11.00 11.23 10.90 11.09 5,101,656 -0.09(-0.83%)
Sep 16, 2020 10.96 11.33 10.76 11.18 3,757,604 +0.29(+2.63%)
Sep 15, 2020 10.62 11.15 10.62 10.89 3,012,876 +0.30(+2.87%)
Sep 14, 2020 10.17 10.62 10.17 10.59 2,136,537 +0.51(+5.02%)
Sep 11, 2020 10.22 10.26 9.932 10.08 3,822,497 -0.18(-1.72%)
Sep 10, 2020 10.57 10.67 10.25 10.26 2,954,859 -0.33(-3.11%)
Sep 09, 2020 10.72 10.80 10.46 10.59 3,472,363 -0.10(-0.95%)
Sep 08, 2020 10.83 10.94 10.58 10.69 4,957,384 -0.30(-2.76%)
Sep 04, 2020 10.73 11.06 10.61 10.99 4,234,159 +0.37(+3.49%)
Sep 03, 2020 10.46 10.78 10.43 10.62 5,297,874 +0.19(+1.86%)
Sep 02, 2020 10.12 10.44 10.01 10.43 6,332,384 +0.29(+2.83%)
Sep 01, 2020 9.806 10.31 9.654 10.14 3,119,533 +0.19(+1.95%)
Aug 31, 2020 10.08 10.08 9.827 9.949 3,164,694 -0.15(-1.50%)
Aug 28, 2020 10.13 10.29 9.848 10.10 1,780,432 -0.02(-0.17%)
Aug 27, 2020 9.882 10.29 9.878 10.12 2,496,228 +0.30(+3.00%)
Aug 26, 2020 10.06 10.10 9.752 9.823 2,276,921 -0.24(-2.43%)
Aug 25, 2020 10.26 10.32 9.886 10.07 2,564,423 -0.15(-1.49%)
Aug 24, 2020 9.831 10.24 9.722 10.22 1,503,468 +0.41(+4.21%)
Aug 21, 2020 9.941 10.01 9.730 9.806 1,835,700 -0.16(-1.61%)
Aug 20, 2020 9.814 10.17 9.730 9.966 1,337,670 +0.06(+0.60%)
Aug 19, 2020 10.20 10.31 9.890 9.907 2,365,587 -0.31(-3.05%)
Aug 18, 2020 10.58 10.58 10.04 10.22 2,527,657 -0.41(-3.89%)
Aug 17, 2020 10.46 10.63 10.32 10.63 1,879,581 +0.15(+1.45%)
Aug 14, 2020 10.32 10.64 10.30 10.48 1,888,477 +0.08(+0.81%)
Aug 13, 2020 10.51 10.73 10.37 10.40 2,284,389 -0.25(-2.38%)
Aug 12, 2020 10.83 10.88 10.45 10.65 2,170,808 -0.07(-0.63%)
Aug 11, 2020 10.62 10.96 10.62 10.72 4,998,467 +0.29(+2.75%)
Aug 10, 2020 10.29 10.62 10.22 10.43 2,954,578 +0.16(+1.56%)
Aug 07, 2020 9.949 10.27 9.781 10.27 2,466,892 +0.22(+2.18%)
Aug 06, 2020 9.671 10.11 9.646 10.05 4,026,372 +0.24(+2.41%)
Aug 05, 2020 10.27 10.36 9.741 9.814 4,116,681 -0.30(-3.00%)
Aug 04, 2020 9.612 10.18 9.578 10.12 3,752,437 +0.51(+5.26%)
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.