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

(NY: BEEP )

3.500 -0.050 (-1.41%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 23, 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 (%)
May 22, 2024 3.625 3.625 3.500 3.550 60,554 -0.05(-1.39%)
May 21, 2024 3.550 3.600 3.550 3.600 35,893 +0.08(+2.27%)
May 20, 2024 3.470 3.525 3.430 3.520 43,114 +0.02(+0.57%)
May 17, 2024 3.510 3.570 3.450 3.500 16,941 -0.10(-2.78%)
May 16, 2024 3.510 3.620 3.510 3.600 14,388 +0.05(+1.41%)
May 15, 2024 3.540 3.650 3.510 3.550 17,150 -0.05(-1.39%)
May 14, 2024 3.540 3.650 3.460 3.600 26,553 +0.07(+1.98%)
May 13, 2024 3.510 3.630 3.450 3.530 15,271 +0.02(+0.57%)
May 10, 2024 3.550 3.660 3.500 3.510 14,526 -0.08(-2.23%)
May 09, 2024 3.600 3.680 3.500 3.590 20,628 +0.09(+2.57%)
May 08, 2024 3.580 3.580 3.500 3.500 30,284 -0.02(-0.57%)
May 07, 2024 3.570 3.700 3.500 3.520 41,470 -0.04(-1.12%)
May 06, 2024 3.510 3.700 3.500 3.560 44,500 +0.05(+1.42%)
May 03, 2024 3.560 3.616 3.500 3.510 10,213 -0.01(-0.28%)
May 02, 2024 3.550 3.575 3.500 3.520 11,570 -0.02(-0.56%)
May 01, 2024 3.540 3.620 3.500 3.540 17,365 -0.05(-1.39%)
Apr 30, 2024 3.540 3.700 3.500 3.590 10,005 +0.04(+1.13%)
Apr 29, 2024 3.590 3.645 3.550 3.550 10,672 -0.02(-0.56%)
Apr 26, 2024 3.550 3.650 3.550 3.570 9,266 -0.02(-0.56%)
Apr 25, 2024 3.560 3.600 3.500 3.590 3,785 +0.11(+3.16%)
Apr 24, 2024 3.500 3.700 3.450 3.480 22,216 -0.02(-0.57%)
Apr 23, 2024 3.540 3.690 3.460 3.500 20,415 -0.02(-0.57%)
Apr 22, 2024 3.276 3.650 3.276 3.520 31,628 +0.25(+7.81%)
Apr 19, 2024 3.370 3.550 3.200 3.265 83,174 -0.12(-3.69%)
Apr 18, 2024 2.750 3.660 2.750 3.390 113,897 -0.05(-1.45%)
Apr 17, 2024 3.450 3.500 3.400 3.440 29,898 -0.06(-1.71%)
Apr 16, 2024 3.600 3.600 3.450 3.500 17,038 -0.15(-4.11%)
Apr 15, 2024 3.750 3.770 3.650 3.650 35,376 +0.01(+0.27%)
Apr 12, 2024 3.750 3.750 3.600 3.640 25,027 -0.08(-2.15%)
Apr 11, 2024 3.750 3.750 3.675 3.720 21,789 +0.06(+1.64%)
Apr 10, 2024 3.830 3.830 3.660 3.660 13,700 -0.11(-2.92%)
Apr 09, 2024 3.810 3.810 3.740 3.770 13,983 +0.02(+0.53%)
Apr 08, 2024 3.850 3.850 3.690 3.750 13,899 -0.01(-0.27%)
Apr 05, 2024 3.830 3.830 3.670 3.760 26,572 +0.09(+2.45%)
Apr 04, 2024 3.740 3.830 3.670 3.670 34,332 -0.06(-1.61%)
Apr 03, 2024 3.800 3.800 3.700 3.730 10,338 -0.05(-1.32%)
Apr 02, 2024 3.635 3.790 3.635 3.780 30,950 +0.10(+2.72%)
Apr 01, 2024 3.710 3.710 3.600 3.680 1,913 +0.03(+0.82%)
Mar 28, 2024 3.675 3.717 3.645 3.650 3,934 +0.00(+0.00%)
Mar 27, 2024 3.510 3.710 3.510 3.650 15,355 +0.00(+0.00%)
Mar 26, 2024 3.620 3.700 3.600 3.650 10,539 +0.06(+1.67%)
Mar 25, 2024 3.710 3.710 3.550 3.590 18,681 -0.11(-2.97%)
Mar 22, 2024 3.710 3.710 3.500 3.700 26,345 +0.15(+4.23%)
Mar 21, 2024 3.340 3.700 3.340 3.550 39,935 +0.24(+7.25%)
Mar 20, 2024 3.390 3.490 3.280 3.310 24,015 -0.04(-1.19%)
Mar 19, 2024 3.560 3.620 3.350 3.350 31,680 -0.30(-8.22%)
Mar 18, 2024 3.600 3.710 3.450 3.650 31,634 -0.06(-1.62%)
Mar 15, 2024 3.865 3.865 3.500 3.710 27,305 -0.07(-1.93%)
Mar 14, 2024 3.829 3.970 3.700 3.783 27,025 +0.03(+0.89%)
Mar 13, 2024 3.600 3.895 3.600 3.750 52,446 +0.08(+2.18%)
Mar 12, 2024 3.550 3.920 3.550 3.670 96,891 +0.02(+0.55%)
Mar 11, 2024 3.370 3.750 3.370 3.650 31,032 -0.15(-3.95%)
Mar 08, 2024 3.790 3.870 3.751 3.800 5,624 +0.04(+1.06%)
Mar 07, 2024 3.750 3.837 3.650 3.760 22,773 +0.07(+1.90%)
Mar 06, 2024 3.580 3.910 3.580 3.690 12,226 +0.07(+1.93%)
Mar 05, 2024 3.600 3.700 3.550 3.620 76,026 +0.02(+0.56%)
Mar 04, 2024 3.350 3.750 3.350 3.600 28,114 +0.05(+1.41%)
Mar 01, 2024 3.440 3.790 3.400 3.550 60,004 +0.00(+0.00%)
Feb 29, 2024 3.710 3.910 3.550 3.550 44,759 -0.41(-10.35%)
Feb 28, 2024 3.830 4.020 3.703 3.960 31,487 +0.13(+3.39%)
Feb 27, 2024 3.640 3.830 3.640 3.830 5,410 +0.10(+2.68%)
Feb 26, 2024 3.830 3.830 3.720 3.730 23,843 -0.11(-2.86%)
Feb 23, 2024 3.850 3.930 3.700 3.840 38,781 -0.15(-3.76%)
Feb 22, 2024 3.860 4.005 3.850 3.990 17,163 +0.07(+1.79%)
Feb 21, 2024 3.850 3.960 3.800 3.920 19,546 -0.00(-0.00%)
Feb 20, 2024 3.890 3.920 3.886 3.920 3,982 -0.01(-0.33%)
Feb 16, 2024 3.900 4.010 3.900 3.933 7,990 -0.10(-2.40%)
Feb 15, 2024 3.870 4.030 3.760 4.030 27,518 +0.09(+2.28%)
Feb 14, 2024 3.720 3.940 3.720 3.940 17,805 +0.01(+0.25%)
Feb 13, 2024 3.710 4.020 3.710 3.930 11,960 +0.08(+2.08%)
Feb 12, 2024 3.880 4.020 3.770 3.850 28,186 +0.03(+0.79%)
Feb 09, 2024 3.990 3.990 3.760 3.820 78,821 -0.13(-3.29%)
Feb 08, 2024 3.898 3.974 3.880 3.950 8,423 +0.10(+2.60%)
Feb 07, 2024 3.990 3.990 3.780 3.850 8,065 +0.05(+1.32%)
Feb 06, 2024 3.790 3.810 3.660 3.800 15,929 -0.04(-1.04%)
Feb 05, 2024 3.850 3.980 3.800 3.840 13,729 +0.03(+0.79%)
Feb 02, 2024 3.830 3.890 3.760 3.810 21,965 -0.08(-2.06%)
Feb 01, 2024 3.890 3.940 3.812 3.890 23,582 +0.04(+1.04%)
Jan 31, 2024 4.040 4.040 3.850 3.850 17,797 -0.12(-3.02%)
Jan 30, 2024 3.860 3.970 3.800 3.970 14,648 +0.03(+0.76%)
Jan 29, 2024 3.840 3.960 3.840 3.940 5,798 +0.14(+3.68%)
Jan 26, 2024 3.840 3.990 3.760 3.800 22,475 +0.00(+0.00%)
Jan 25, 2024 3.900 3.910 3.780 3.800 13,308 +0.01(+0.26%)
Jan 24, 2024 3.960 4.070 3.790 3.790 17,899 -0.07(-1.81%)
Jan 23, 2024 3.760 4.050 3.710 3.860 39,089 -0.02(-0.52%)
Jan 22, 2024 3.720 3.990 3.720 3.880 21,197 +0.05(+1.31%)
Jan 19, 2024 3.860 3.860 3.800 3.830 3,661 +0.02(+0.52%)
Jan 18, 2024 3.906 3.906 3.810 3.810 1,055 +0.01(+0.26%)
Jan 17, 2024 3.800 3.990 3.660 3.800 34,421 -0.15(-3.80%)
Jan 16, 2024 3.800 3.950 3.800 3.950 9,961 +0.10(+2.73%)
Jan 12, 2024 3.870 4.030 3.700 3.845 16,249 -0.02(-0.52%)
Jan 11, 2024 3.788 3.865 3.787 3.865 6,578 +0.03(+0.65%)
Jan 10, 2024 3.821 3.950 3.790 3.840 13,688 +0.04(+1.05%)
Jan 09, 2024 3.800 3.950 3.800 3.800 22,809 -0.23(-5.71%)
Jan 08, 2024 4.030 4.142 3.770 4.030 32,394 +0.09(+2.28%)
Jan 05, 2024 3.650 4.230 3.650 3.940 29,354 -0.16(-3.90%)
Jan 04, 2024 4.000 4.230 3.980 4.100 15,972 +0.00(+0.00%)
Jan 03, 2024 3.810 4.100 3.770 4.100 21,135 +0.26(+6.77%)
Jan 02, 2024 3.930 3.960 3.730 3.840 29,291 -0.21(-5.19%)
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%)
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.