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

(NQ: BKX )

102.08 USD +2.00 (+2.00%)
Daily Price Updated: 4:15 PM EDT, Apr 22, 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 30, 2022 100.35 101.13 100.08 100.85 0 -0.18(-0.18%)
Dec 29, 2022 99.69 101.14 99.47 101.03 0 +1.69(+1.70%)
Dec 28, 2022 99.85 99.98 98.91 99.34 0 -0.31(-0.31%)
Dec 27, 2022 99.43 99.94 98.69 99.65 0 +0.35(+0.35%)
Dec 23, 2022 98.86 99.39 98.38 99.30 0 +0.47(+0.48%)
Dec 22, 2022 98.56 98.87 96.85 98.83 0 -0.44(-0.44%)
Dec 21, 2022 98.88 99.68 98.86 99.27 0 +1.52(+1.55%)
Dec 20, 2022 98.01 98.71 97.63 97.75 0 +0.09(+0.09%)
Dec 19, 2022 97.74 98.63 96.94 97.66 0 -0.02(-0.02%)
Dec 16, 2022 97.53 98.43 96.82 97.68 0 -0.75(-0.76%)
Dec 15, 2022 98.86 98.97 97.79 98.43 0 -1.89(-1.88%)
Dec 14, 2022 101.90 102.51 99.91 100.32 0 -1.73(-1.70%)
Dec 13, 2022 104.05 104.90 101.26 102.05 0 +0.04(+0.04%)
Dec 12, 2022 100.42 102.28 99.68 102.01 0 +1.49(+1.48%)
Dec 09, 2022 100.14 101.19 100.10 100.52 0 +0.05(+0.05%)
Dec 08, 2022 100.77 101.13 99.74 100.47 0 +0.18(+0.18%)
Dec 07, 2022 99.18 101.16 98.78 100.29 0 +0.22(+0.22%)
Dec 06, 2022 101.48 102.16 99.06 100.07 0 -1.66(-1.63%)
Dec 05, 2022 105.65 105.71 101.27 101.73 0 -4.67(-4.39%)
Dec 02, 2022 106.36 106.58 105.61 106.40 0 -1.05(-0.98%)
Dec 01, 2022 108.92 109.34 106.68 107.45 0 -1.44(-1.32%)
Nov 30, 2022 106.55 108.89 104.48 108.89 0 +2.13(+2.00%)
Nov 29, 2022 105.79 106.82 105.56 106.76 0 +1.22(+1.16%)
Nov 28, 2022 107.07 107.55 105.30 105.54 0 -2.45(-2.27%)
Nov 25, 2022 107.83 108.18 107.61 107.99 0 +0.39(+0.36%)
Nov 23, 2022 107.05 107.88 107.05 107.60 0 +0.34(+0.32%)
Nov 22, 2022 106.89 107.69 106.84 107.26 0 +1.04(+0.98%)
Nov 21, 2022 105.76 106.46 105.52 106.22 0 +0.36(+0.34%)
Nov 18, 2022 106.77 106.78 104.82 105.86 0 +0.83(+0.79%)
Nov 17, 2022 104.99 105.29 104.11 105.03 0 -1.32(-1.24%)
Nov 16, 2022 107.61 107.84 106.12 106.35 0 -1.53(-1.42%)
Nov 15, 2022 108.87 109.46 106.72 107.88 0 +0.48(+0.45%)
Nov 14, 2022 109.34 109.48 107.40 107.40 0 -2.53(-2.30%)
Nov 11, 2022 109.31 110.57 109.02 109.93 0 +1.09(+1.00%)
Nov 10, 2022 105.48 108.96 105.48 108.84 0 +5.92(+5.75%)
Nov 09, 2022 104.36 104.43 102.76 102.92 0 -2.31(-2.20%)
Nov 08, 2022 104.74 105.83 104.11 105.23 0 +0.59(+0.56%)
Nov 07, 2022 104.75 105.10 103.67 104.64 0 +0.73(+0.70%)
Nov 04, 2022 102.51 104.27 102.20 103.91 0 +2.59(+2.56%)
Nov 03, 2022 101.73 102.12 100.41 101.32 0 -1.46(-1.42%)
Nov 02, 2022 104.46 106.10 102.72 102.78 0 -2.07(-1.97%)
Nov 01, 2022 105.01 105.35 104.16 104.85 0 +0.73(+0.70%)
Oct 31, 2022 104.17 104.95 103.81 104.12 0 -0.51(-0.49%)
Oct 28, 2022 103.16 104.72 102.66 104.63 0 +1.89(+1.84%)
Oct 27, 2022 103.95 104.33 102.57 102.74 0 +0.01(+0.01%)
Oct 26, 2022 102.64 103.87 102.50 102.73 0 +0.41(+0.40%)
Oct 25, 2022 99.86 102.68 99.56 102.32 0 +1.74(+1.73%)
Oct 24, 2022 99.13 100.98 98.98 100.58 0 +1.74(+1.76%)
Oct 21, 2022 95.87 99.02 95.35 98.84 0 +2.53(+2.63%)
Oct 20, 2022 98.12 99.69 95.96 96.31 0 -2.17(-2.20%)
Oct 19, 2022 101.10 101.68 98.17 98.48 0 -3.68(-3.60%)
Oct 18, 2022 102.96 103.90 100.81 102.16 0 +1.04(+1.03%)
Oct 17, 2022 100.70 101.97 100.40 101.12 0 +2.93(+2.98%)
Oct 14, 2022 99.99 102.30 98.07 98.19 0 -1.38(-1.39%)
Oct 13, 2022 93.45 99.96 92.73 99.57 0 +4.91(+5.19%)
Oct 12, 2022 94.22 95.98 94.03 94.66 0 -0.13(-0.14%)
Oct 11, 2022 96.16 96.64 94.41 94.79 0 -2.00(-2.07%)
Oct 10, 2022 98.36 98.53 96.24 96.79 0 -0.77(-0.79%)
Oct 07, 2022 99.03 99.08 97.01 97.56 0 -2.26(-2.26%)
Oct 06, 2022 100.87 101.60 99.63 99.82 0 -1.92(-1.89%)
Oct 05, 2022 101.38 102.13 100.59 101.74 0 -1.23(-1.19%)
Oct 04, 2022 100.15 102.99 100.14 102.97 0 +4.26(+4.32%)
Oct 03, 2022 96.96 99.27 95.65 98.71 0 +2.88(+3.01%)
Sep 30, 2022 96.71 98.25 95.71 95.83 0 -0.80(-0.83%)
Sep 29, 2022 96.94 97.32 95.34 96.63 0 -1.54(-1.57%)
Sep 28, 2022 96.31 98.76 96.24 98.17 0 +2.00(+2.08%)
Sep 27, 2022 97.53 98.35 95.18 96.17 0 -0.91(-0.94%)
Sep 26, 2022 98.07 99.13 96.38 97.08 0 -1.81(-1.83%)
Sep 23, 2022 99.80 99.90 97.20 98.89 0 -1.98(-1.96%)
Sep 22, 2022 103.88 103.98 100.76 100.87 0 -2.56(-2.48%)
Sep 21, 2022 106.08 106.85 103.41 103.43 0 -2.25(-2.13%)
Sep 20, 2022 106.56 106.66 104.80 105.68 0 -1.60(-1.49%)
Sep 19, 2022 104.87 107.62 104.82 107.28 0 +1.20(+1.13%)
Sep 16, 2022 106.72 106.76 104.97 106.08 0 -1.64(-1.52%)
Sep 15, 2022 106.37 109.10 106.34 107.72 0 +1.46(+1.37%)
Sep 14, 2022 107.07 107.59 104.87 106.26 0 -0.53(-0.50%)
Sep 13, 2022 109.00 109.41 106.42 106.79 0 -4.37(-3.93%)
Sep 12, 2022 110.76 112.04 110.46 111.16 0 +0.91(+0.83%)
Sep 09, 2022 109.93 110.80 109.88 110.25 0 +0.93(+0.85%)
Sep 08, 2022 105.64 109.34 105.16 109.32 0 +3.02(+2.84%)
Sep 07, 2022 103.59 106.48 103.30 106.30 0 +2.27(+2.18%)
Sep 06, 2022 105.40 105.63 102.90 104.03 0 -0.94(-0.90%)
Sep 02, 2022 107.02 108.09 104.46 104.97 0 -0.64(-0.61%)
Sep 01, 2022 105.33 105.68 103.61 105.61 0 -0.19(-0.18%)
Aug 31, 2022 106.97 107.26 105.62 105.80 0 -0.78(-0.73%)
Aug 30, 2022 107.24 107.58 105.61 106.58 0 -0.15(-0.14%)
Aug 29, 2022 107.04 107.53 106.06 106.73 0 -0.92(-0.85%)
Aug 26, 2022 112.01 112.06 107.61 107.65 0 -3.73(-3.35%)
Aug 25, 2022 109.75 111.48 109.45 111.38 0 +1.88(+1.72%)
Aug 24, 2022 108.95 110.01 108.57 109.50 0 +0.18(+0.16%)
Aug 23, 2022 109.71 110.47 109.24 109.32 0 -0.27(-0.25%)
Aug 22, 2022 110.11 110.23 109.10 109.59 0 -2.56(-2.28%)
Aug 19, 2022 113.48 113.49 111.65 112.15 0 -2.23(-1.95%)
Aug 18, 2022 114.30 114.46 113.43 114.38 0 -0.01(-0.01%)
Aug 17, 2022 114.16 114.99 113.50 114.39 0 -1.16(-1.00%)
Aug 16, 2022 114.28 116.20 114.28 115.55 0 +0.92(+0.80%)
Aug 15, 2022 113.61 114.81 113.29 114.63 0 -0.23(-0.20%)
Aug 12, 2022 114.07 114.88 113.23 114.86 0 +1.45(+1.28%)
Aug 11, 2022 112.94 113.99 112.83 113.41 0 +1.79(+1.60%)
Aug 10, 2022 110.14 112.40 109.97 111.62 0 +3.14(+2.89%)
Aug 09, 2022 108.14 108.58 107.74 108.48 0 +0.49(+0.45%)
Aug 08, 2022 109.22 109.54 107.92 107.99 0 -0.58(-0.53%)
Aug 05, 2022 106.90 109.14 106.69 108.57 0 +1.39(+1.30%)
Aug 04, 2022 108.02 108.26 106.94 107.18 0 -1.19(-1.10%)
Aug 03, 2022 107.56 108.71 106.99 108.37 0 +1.83(+1.72%)
Aug 02, 2022 107.60 107.88 106.39 106.54 0 -1.51(-1.40%)
Aug 01, 2022 107.58 108.33 106.55 108.05 0 -0.40(-0.37%)
Jul 29, 2022 107.05 108.75 106.99 108.45 0 +1.47(+1.37%)
Jul 28, 2022 107.22 107.74 105.26 106.98 0 -0.32(-0.30%)
Jul 27, 2022 105.88 107.89 105.33 107.30 0 +2.08(+1.98%)
Jul 26, 2022 106.82 107.57 105.02 105.22 0 -2.34(-2.18%)
Jul 25, 2022 107.11 108.18 106.41 107.56 0 +1.39(+1.31%)
Jul 22, 2022 107.50 107.94 105.38 106.17 0 -1.64(-1.52%)
Jul 21, 2022 106.56 107.87 105.93 107.81 0 +0.67(+0.63%)
Jul 20, 2022 106.42 107.25 105.72 107.14 0 +0.05(+0.05%)
Jul 19, 2022 105.33 107.48 105.13 107.09 0 +2.95(+2.83%)
Jul 18, 2022 105.62 106.98 103.69 104.14 0 +0.11(+0.11%)
Jul 15, 2022 99.53 104.76 99.35 104.03 0 +5.67(+5.76%)
Jul 14, 2022 98.78 98.86 97.01 98.36 0 -2.02(-2.01%)
Jul 13, 2022 100.92 100.92 98.82 100.38 0 -1.49(-1.46%)
Jul 12, 2022 101.16 103.81 101.10 101.87 0 -0.24(-0.24%)
Jul 11, 2022 102.25 102.75 101.37 102.11 0 -0.89(-0.86%)
Jul 08, 2022 104.02 104.07 102.40 103.00 0 -0.43(-0.42%)
Jul 07, 2022 102.88 103.89 102.73 103.43 0 +1.94(+1.91%)
Jul 06, 2022 101.73 102.38 100.46 101.49 0 -0.91(-0.89%)
Jul 05, 2022 100.40 102.42 98.96 102.40 0 -0.16(-0.16%)
Jul 01, 2022 100.64 102.84 99.54 102.56 0 +1.55(+1.53%)
Jun 30, 2022 101.02 102.30 98.82 101.01 0 -1.69(-1.65%)
Jun 29, 2022 103.94 103.94 102.26 102.70 0 -34.50(-25.15%)
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%)
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.