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

(NQ: BKX )

102.37 USD +0.53 (+0.52%)
Daily Price Updated: 4:15 PM EDT, May 2, 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 (%)
Feb 18, 2022 137.57 139.07 136.67 137.20 0 -0.59(-0.43%)
Feb 17, 2022 141.14 141.60 137.34 137.79 0 -5.22(-3.65%)
Feb 16, 2022 141.69 143.82 141.66 143.01 0 +0.35(+0.25%)
Feb 15, 2022 141.49 143.16 141.41 142.66 0 +2.64(+1.89%)
Feb 14, 2022 141.85 142.42 138.76 140.02 0 -1.45(-1.02%)
Feb 11, 2022 142.45 145.45 140.45 141.47 0 -1.97(-1.37%)
Feb 10, 2022 143.77 146.26 142.76 143.44 0 -0.46(-0.32%)
Feb 09, 2022 143.82 144.70 143.40 143.90 0 +0.13(+0.09%)
Feb 08, 2022 142.59 144.08 142.37 143.77 0 +2.86(+2.03%)
Feb 07, 2022 140.46 141.73 139.50 140.91 0 +0.86(+0.61%)
Feb 04, 2022 137.79 141.19 137.77 140.05 0 +1.31(+0.94%)
Feb 02, 2022 137.74 138.95 136.70 138.74 0 +0.55(+0.40%)
Feb 01, 2022 134.84 138.39 134.66 138.19 0 +3.21(+2.38%)
Jan 31, 2022 133.08 135.30 131.94 134.98 0 +0.56(+0.42%)
Jan 28, 2022 132.54 134.45 130.70 134.42 0 +1.38(+1.04%)
Jan 27, 2022 136.31 137.67 132.15 133.04 0 -1.68(-1.25%)
Jan 26, 2022 135.18 137.13 132.69 134.72 0 +0.43(+0.32%)
Jan 25, 2022 132.50 135.21 129.79 134.29 0 +0.66(+0.49%)
Jan 24, 2022 130.31 134.04 127.30 133.63 0 +1.28(+0.97%)
Jan 21, 2022 135.68 135.68 131.68 132.35 0 -4.42(-3.23%)
Jan 20, 2022 138.84 140.92 136.50 136.77 0 -2.30(-1.65%)
Jan 19, 2022 144.61 144.69 139.04 139.07 0 -4.50(-3.13%)
Jan 18, 2022 147.13 147.48 142.94 143.57 0 -3.53(-2.40%)
Jan 14, 2022 147.10 147.10 147.10 147.10 0 -0.46(-0.31%)
Jan 13, 2022 147.84 148.96 147.14 147.56 0 +0.28(+0.19%)
Jan 12, 2022 147.04 148.10 146.53 147.28 0 +0.74(+0.50%)
Jan 11, 2022 145.88 146.60 144.42 146.54 0 +1.29(+0.89%)
Jan 10, 2022 146.83 147.28 143.67 145.25 0 -0.32(-0.22%)
Jan 07, 2022 143.45 145.87 143.01 145.57 0 +2.29(+1.60%)
Jan 06, 2022 140.75 143.33 139.90 143.28 0 +4.51(+3.25%)
Jan 05, 2022 141.32 141.63 138.64 138.77 0 -1.52(-1.08%)
Jan 04, 2022 137.58 141.14 137.31 140.29 0 +4.60(+3.39%)
Jan 03, 2022 133.74 135.96 133.69 135.69 0 +3.47(+2.62%)
Dec 31, 2021 132.00 132.76 131.86 132.22 0 -0.08(-0.06%)
Dec 30, 2021 132.93 133.91 132.22 132.30 0 -0.47(-0.35%)
Dec 29, 2021 133.03 133.40 132.59 132.77 0 -0.02(-0.02%)
Dec 28, 2021 132.40 133.80 132.40 132.79 0 -0.04(-0.03%)
Dec 27, 2021 131.59 132.85 130.83 132.83 0 +1.51(+1.15%)
Dec 23, 2021 131.43 132.79 131.29 131.32 0 +0.76(+0.58%)
Dec 22, 2021 129.77 130.86 129.53 130.56 0 +0.50(+0.38%)
Dec 21, 2021 128.45 130.57 128.09 130.06 0 +3.36(+2.65%)
Dec 20, 2021 127.57 127.58 124.65 126.70 0 -2.79(-2.15%)
Dec 17, 2021 132.66 132.67 128.70 129.49 0 -3.78(-2.84%)
Dec 16, 2021 133.36 135.18 132.63 133.27 0 +1.46(+1.11%)
Dec 15, 2021 132.38 132.57 130.13 131.81 0 +0.25(+0.19%)
Dec 14, 2021 130.48 132.98 130.45 131.56 0 +1.30(+1.00%)
Dec 13, 2021 132.85 132.91 130.03 130.26 0 -3.05(-2.29%)
Dec 10, 2021 134.42 134.58 132.29 133.31 0 -0.28(-0.21%)
Dec 09, 2021 132.70 134.60 132.31 133.59 0 -0.20(-0.15%)
Dec 08, 2021 135.23 135.46 133.59 133.79 0 -1.14(-0.84%)
Dec 07, 2021 133.74 135.54 133.72 134.93 0 +2.01(+1.51%)
Dec 06, 2021 132.00 134.59 131.58 132.92 0 +2.51(+1.92%)
Dec 03, 2021 133.85 134.21 129.51 130.41 0 -3.34(-2.50%)
Dec 02, 2021 130.98 134.63 130.11 133.75 0 +4.42(+3.42%)
Dec 01, 2021 133.47 134.26 129.30 129.33 0 -1.63(-1.24%)
Nov 30, 2021 133.19 133.51 130.70 130.96 0 -4.12(-3.05%)
Nov 29, 2021 136.25 136.97 133.88 135.08 0 +0.35(+0.26%)
Nov 26, 2021 137.06 137.06 132.55 134.73 0 -5.90(-4.20%)
Nov 24, 2021 140.47 141.65 140.01 140.63 0 -0.27(-0.19%)
Nov 23, 2021 139.70 141.00 139.24 140.90 0 +2.18(+1.57%)
Nov 22, 2021 138.20 140.17 137.75 138.72 0 +2.44(+1.79%)
Nov 19, 2021 136.27 137.04 134.37 136.28 0 -1.78(-1.29%)
Nov 18, 2021 138.63 138.36 137.99 138.06 0 -0.51(-0.37%)
Nov 17, 2021 139.70 140.06 138.16 138.57 0 -1.59(-1.13%)
Nov 16, 2021 140.44 141.16 139.61 140.16 0 -0.36(-0.26%)
Nov 15, 2021 140.42 141.13 140.16 140.52 0 +0.48(+0.34%)
Nov 12, 2021 140.10 140.62 138.93 140.04 0 -0.28(-0.20%)
Nov 11, 2021 139.45 140.91 139.27 140.32 0 +0.88(+0.63%)
Nov 10, 2021 139.31 140.52 139.08 139.44 0 +0.95(+0.69%)
Nov 09, 2021 138.93 139.34 138.25 138.49 0 -1.43(-1.02%)
Nov 08, 2021 139.93 140.93 139.21 139.92 0 +0.74(+0.53%)
Nov 05, 2021 140.30 141.01 138.64 139.18 0 +0.09(+0.06%)
Nov 04, 2021 141.29 141.36 137.93 139.09 0 -2.81(-1.98%)
Nov 03, 2021 139.24 142.57 139.20 141.90 0 +2.01(+1.44%)
Nov 02, 2021 139.88 140.62 139.34 139.89 0 +1.25(+0.90%)
Oct 29, 2021 139.62 140.06 138.32 138.64 0 -0.86(-0.62%)
Oct 28, 2021 138.52 139.51 138.06 139.50 0 +1.70(+1.23%)
Oct 27, 2021 140.30 140.79 137.78 137.80 0 -3.72(-2.63%)
Oct 26, 2021 142.23 142.66 141.25 141.52 0 -0.62(-0.44%)
Oct 25, 2021 143.24 143.33 141.94 142.14 0 -0.47(-0.33%)
Oct 22, 2021 141.29 143.18 141.28 142.61 0 +2.04(+1.45%)
Oct 21, 2021 141.31 142.24 139.72 140.57 0 -0.99(-0.70%)
Oct 20, 2021 138.45 141.59 138.26 141.56 0 +2.71(+1.95%)
Oct 19, 2021 138.11 138.87 137.22 138.85 0 +1.20(+0.87%)
Oct 18, 2021 136.78 138.84 136.72 137.65 0 +0.62(+0.45%)
Oct 15, 2021 136.13 138.03 135.88 137.03 0 +1.85(+1.37%)
Oct 14, 2021 134.62 135.22 132.98 135.18 0 +1.76(+1.32%)
Oct 13, 2021 134.15 134.20 130.89 133.42 0 -1.04(-0.77%)
Oct 12, 2021 134.29 135.47 134.03 134.46 0 -0.49(-0.36%)
Oct 11, 2021 137.05 138.01 134.89 134.95 0 -1.43(-1.05%)
Oct 08, 2021 135.25 137.03 134.88 136.38 0 +1.00(+0.74%)
Oct 07, 2021 136.16 137.01 134.95 135.38 0 +0.54(+0.40%)
Oct 06, 2021 133.98 134.91 132.15 134.84 0 -0.31(-0.23%)
Oct 05, 2021 133.98 136.08 133.51 135.15 0 +1.94(+1.46%)
Oct 04, 2021 133.37 135.53 132.76 133.21 0 -0.13(-0.10%)
Oct 01, 2021 131.10 134.22 130.71 133.34 0 +2.89(+2.22%)
Sep 30, 2021 132.99 133.21 130.43 130.45 0 -2.18(-1.64%)
Sep 29, 2021 132.38 133.08 131.50 132.63 0 +0.47(+0.36%)
Sep 28, 2021 134.21 135.01 131.87 132.16 0 -1.69(-1.26%)
Sep 27, 2021 131.45 134.32 131.44 133.85 0 +3.72(+2.86%)
Sep 24, 2021 129.00 130.85 128.96 130.13 0 +0.98(+0.76%)
Sep 23, 2021 126.29 129.82 126.18 129.15 0 +4.33(+3.47%)
Sep 22, 2021 124.34 125.94 124.05 124.82 0 +2.41(+1.97%)
Sep 21, 2021 123.28 123.77 121.87 122.41 0 -0.15(-0.12%)
Sep 20, 2021 123.39 123.43 120.51 122.56 0 -3.69(-2.92%)
Sep 17, 2021 126.68 127.53 125.85 126.25 0 -0.40(-0.32%)
Sep 16, 2021 127.63 128.30 126.08 126.65 0 -0.28(-0.22%)
Sep 15, 2021 125.07 127.36 124.94 126.93 0 +2.14(+1.71%)
Sep 14, 2021 127.40 128.34 124.33 124.79 0 -2.54(-1.99%)
Sep 13, 2021 126.51 127.57 125.82 127.33 0 +2.30(+1.84%)
Sep 10, 2021 126.85 127.01 124.92 125.03 0 -0.91(-0.72%)
Sep 09, 2021 124.98 127.22 124.83 125.94 0 +0.79(+0.63%)
Sep 08, 2021 125.94 126.43 124.69 125.15 0 -1.19(-0.94%)
Sep 07, 2021 127.01 128.33 126.24 126.34 0 -0.36(-0.28%)
Sep 03, 2021 127.35 127.58 126.16 126.70 0 -0.59(-0.46%)
Sep 02, 2021 126.67 128.16 126.38 127.29 0 +0.69(+0.55%)
Sep 01, 2021 128.25 128.50 126.37 126.60 0 -1.80(-1.40%)
Aug 31, 2021 128.84 129.73 127.99 128.40 0 -0.15(-0.12%)
Aug 30, 2021 131.29 131.57 128.53 128.55 0 -3.15(-2.39%)
Aug 27, 2021 129.68 131.78 129.55 131.70 0 +2.25(+1.74%)
Aug 26, 2021 130.94 131.36 129.26 129.45 0 -1.05(-0.80%)
Aug 25, 2021 128.66 131.35 128.44 130.50 0 +2.32(+1.81%)
Aug 24, 2021 127.04 128.37 126.90 128.18 0 +1.59(+1.26%)
Aug 23, 2021 126.32 127.05 126.20 126.59 0 +1.42(+1.13%)
Aug 20, 2021 124.08 125.21 123.54 125.17 0 +0.93(+0.75%)
Aug 19, 2021 124.63 125.63 123.36 124.24 0 -1.70(-1.35%)
Aug 18, 2021 126.31 128.24 125.83 125.94 0 -1.18(-0.93%)
Aug 17, 2021 127.76 128.77 125.60 127.12 0 -1.87(-1.45%)
Aug 16, 2021 128.96 129.07 127.37 128.99 0 -0.91(-0.70%)
Aug 13, 2021 131.61 131.77 129.62 129.90 0 -1.49(-1.13%)
Aug 12, 2021 131.60 131.86 130.44 131.39 0 +0.10(+0.08%)
Aug 11, 2021 129.41 131.33 128.58 131.29 0 +2.29(+1.78%)
Aug 10, 2021 127.16 129.30 126.91 129.00 0 +1.56(+1.22%)
Aug 09, 2021 126.59 128.52 125.97 127.44 0 +0.10(+0.08%)
Aug 06, 2021 125.81 128.15 125.79 127.34 0 +3.20(+2.58%)
Aug 05, 2021 123.20 124.15 123.04 124.14 0 +1.96(+1.60%)
Aug 04, 2021 122.05 123.81 121.77 122.18 0 -1.35(-1.09%)
Aug 03, 2021 122.27 123.81 119.84 123.53 0 +2.11(+1.74%)
Aug 02, 2021 122.82 124.97 121.35 121.42 0 -0.67(-0.55%)
Jul 30, 2021 123.22 124.23 121.67 122.09 0 -1.59(-1.29%)
Jul 29, 2021 123.65 124.60 122.42 123.68 0 +1.33(+1.09%)
Jul 28, 2021 122.26 123.50 120.88 122.35 0 +0.36(+0.30%)
Jul 27, 2021 120.75 122.71 120.30 121.99 0 -0.15(-0.12%)
Jul 26, 2021 121.42 122.59 121.14 122.14 0 +1.04(+0.86%)
Jul 23, 2021 121.90 122.98 120.71 121.10 0 +0.03(+0.02%)
Jul 22, 2021 122.69 122.84 120.38 121.07 0 -1.96(-1.59%)
Jul 21, 2021 121.97 123.88 121.58 123.03 0 +2.48(+2.06%)
Jul 20, 2021 116.75 121.84 116.50 120.55 0 +3.68(+3.15%)
Jul 19, 2021 118.79 119.22 116.26 116.87 0 -4.56(-3.76%)
Jul 16, 2021 124.81 124.83 121.09 121.43 0 -2.91(-2.34%)
Jul 15, 2021 122.17 125.36 122.15 124.34 0 +0.87(+0.70%)
Jul 14, 2021 124.36 125.71 121.44 123.47 0 -0.49(-0.40%)
Jul 13, 2021 125.35 125.59 123.24 123.96 0 -1.95(-1.55%)
Jul 12, 2021 123.39 126.30 122.49 125.91 0 +1.45(+1.17%)
Jul 09, 2021 121.93 124.66 121.62 124.46 0 +4.72(+3.94%)
Jul 08, 2021 120.37 121.11 118.70 119.74 0 -2.38(-1.95%)
Jul 07, 2021 121.47 122.98 121.14 122.12 0 -0.47(-0.38%)
Jul 06, 2021 125.34 125.43 121.99 122.59 0 -3.35(-2.66%)
Jul 02, 2021 126.41 126.45 125.37 125.94 0 -0.54(-0.43%)
Jul 01, 2021 126.16 126.58 125.26 126.48 0 +1.26(+1.01%)
Jun 30, 2021 124.23 125.58 124.08 125.22 0 +0.70(+0.56%)
Jun 29, 2021 126.63 127.16 124.12 124.52 0 -1.21(-0.96%)
Jun 28, 2021 126.42 126.71 124.84 125.73 0 -1.62(-1.27%)
Jun 25, 2021 125.98 127.67 125.20 127.35 0 +2.12(+1.69%)
Jun 24, 2021 123.84 125.67 123.29 125.23 0 +1.90(+1.54%)
Jun 23, 2021 123.15 124.10 122.86 123.33 0 +0.69(+0.56%)
Jun 22, 2021 122.48 123.42 121.15 122.64 0 +0.03(+0.02%)
Jun 21, 2021 120.23 122.69 120.16 122.61 0 +3.45(+2.90%)
Jun 18, 2021 119.94 121.01 118.64 119.16 0 -3.15(-2.58%)
Jun 17, 2021 129.37 129.49 122.16 122.31 0 -6.30(-4.90%)
Jun 16, 2021 127.38 129.45 125.56 128.61 0 +0.69(+0.54%)
Jun 15, 2021 127.30 128.58 126.57 127.92 0 +0.67(+0.53%)
Jun 14, 2021 129.04 129.33 126.42 127.25 0 -2.03(-1.57%)
Jun 11, 2021 129.12 129.77 128.63 129.28 0 +0.56(+0.44%)
Jun 10, 2021 132.65 133.03 128.63 128.72 0 -2.39(-1.82%)
Jun 09, 2021 132.12 132.12 130.64 131.11 0 -2.01(-1.51%)
Jun 08, 2021 132.59 133.68 131.27 133.12 0 -0.47(-0.35%)
Jun 07, 2021 134.25 134.41 133.18 133.59 0 -0.45(-0.34%)
Jun 04, 2021 134.42 134.43 132.72 134.04 0 -0.21(-0.16%)
Jun 03, 2021 134.10 135.42 133.50 134.25 0 +0.05(+0.04%)
Jun 02, 2021 135.04 135.13 133.58 134.20 0 -0.62(-0.46%)
Jun 01, 2021 135.34 135.65 134.27 134.82 0 +1.20(+0.90%)
May 28, 2021 133.79 133.83 132.25 133.62 0 -0.22(-0.16%)
May 27, 2021 133.78 134.37 132.72 133.84 0 +1.94(+1.47%)
May 26, 2021 131.42 132.35 130.43 131.90 0 +0.95(+0.73%)
May 25, 2021 132.99 134.46 130.80 130.95 0 -1.77(-1.33%)
May 24, 2021 132.62 133.28 131.85 132.72 0 +0.42(+0.32%)
May 21, 2021 131.22 133.20 131.09 132.30 0 +1.71(+1.31%)
May 20, 2021 130.87 131.41 129.51 130.59 0 -0.45(-0.34%)
May 19, 2021 130.65 131.08 128.62 131.04 0 -1.15(-0.87%)
May 18, 2021 134.63 135.01 132.12 132.19 0 -2.35(-1.75%)
May 17, 2021 133.26 134.69 132.63 134.54 0 +0.85(+0.64%)
May 14, 2021 132.27 134.01 132.04 133.69 0 +2.08(+1.58%)
May 13, 2021 128.33 132.39 128.26 131.61 0 +2.76(+2.14%)
May 12, 2021 132.28 133.32 128.57 128.85 0 -2.12(-1.62%)
May 11, 2021 131.51 133.56 130.22 130.97 0 -1.49(-1.12%)
May 10, 2021 133.62 134.73 132.46 132.46 0 -0.31(-0.23%)
May 07, 2021 129.80 132.88 129.63 132.77 0 +0.60(+0.45%)
May 06, 2021 131.16 132.23 129.79 132.17 0 +1.51(+1.16%)
May 05, 2021 129.46 131.20 128.37 130.66 0 +1.38(+1.07%)
May 04, 2021 127.19 129.35 125.76 129.28 0 +1.78(+1.40%)
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.