Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	16.94	17.14	16.80	16.95	548,747	+0.15(+0.89%)
Sep 28, 2023	16.85	17.04	16.70	16.80	597,261	-0.01(-0.06%)
Sep 27, 2023	17.12	17.14	16.51	16.81	234,609	-0.24(-1.41%)
Sep 26, 2023	17.05	17.18	17.01	17.05	301,117	-0.13(-0.76%)
Sep 25, 2023	16.98	17.21	17.03	17.18	623,176	+0.13(+0.76%)
Sep 22, 2023	16.83	17.07	16.81	17.05	199,910	+0.24(+1.43%)
Sep 21, 2023	17.16	17.16	16.75	16.81	322,493	-0.45(-2.61%)
Sep 20, 2023	17.63	17.75	17.21	17.26	543,488	-0.24(-1.37%)
Sep 19, 2023	17.67	17.67	17.48	17.50	377,414	-0.14(-0.79%)
Sep 18, 2023	17.60	17.71	17.51	17.64	294,993	+0.05(+0.28%)
Sep 15, 2023	17.72	17.76	17.47	17.59	324,287	-0.13(-0.73%)
Sep 14, 2023	17.72	17.84	17.60	17.72	235,942	+0.05(+0.28%)
Sep 13, 2023	17.71	17.71	17.54	17.67	313,031	-0.04(-0.23%)
Sep 12, 2023	17.64	17.91	17.56	17.71	413,170	+0.05(+0.28%)
Sep 11, 2023	17.19	17.81	17.06	17.66	488,927	+0.42(+2.44%)
Sep 08, 2023	16.72	17.43	16.72	17.24	1,115,211	+0.03(+0.17%)
Sep 07, 2023	17.58	17.81	17.02	17.21	954,973	-0.48(-2.71%)
Sep 06, 2023	17.91	17.94	17.64	17.69	278,000	-0.18(-1.01%)
Sep 05, 2023	17.83	18.05	17.61	17.87	190,847	-0.08(-0.45%)
Sep 01, 2023	18.07	18.10	17.68	17.95	357,364	+0.02(+0.11%)
Aug 31, 2023	18.24	18.39	17.90	17.93	652,321	-0.35(-1.91%)
Aug 30, 2023	18.23	18.51	18.14	18.28	270,446	-0.08(-0.44%)
Aug 29, 2023	18.27	18.52	18.11	18.36	291,133	+0.13(+0.71%)
Aug 28, 2023	18.17	18.51	18.01	18.23	342,295	+0.16(+0.89%)
Aug 25, 2023	18.62	18.65	17.93	18.07	736,578	-0.62(-3.32%)
Aug 24, 2023	19.62	19.81	18.67	18.69	481,713	-0.89(-4.55%)
Aug 23, 2023	19.42	19.60	19.35	19.58	121,418	+0.14(+0.72%)
Aug 22, 2023	19.42	20.06	19.35	19.44	637,336	+0.10(+0.52%)
Aug 21, 2023	19.31	19.55	19.06	19.34	291,777	+0.11(+0.57%)
Aug 18, 2023	19.00	19.32	18.42	19.23	404,914	+0.22(+1.16%)
Aug 17, 2023	19.19	19.37	18.98	19.01	986,982	+0.22(+1.17%)
Aug 16, 2023	18.34	18.91	18.05	18.79	500,927	+0.32(+1.73%)
Aug 15, 2023	18.75	18.81	18.38	18.47	234,028	-0.39(-2.07%)
Aug 14, 2023	18.99	19.03	18.40	18.86	363,091	+0.06(+0.32%)
Aug 11, 2023	18.01	18.87	18.01	18.80	727,121	+0.61(+3.35%)
Aug 10, 2023	18.31	18.46	18.05	18.19	286,316	-0.06(-0.33%)
Aug 09, 2023	18.62	18.63	18.18	18.25	112,170	-0.35(-1.88%)
Aug 08, 2023	18.50	18.85	18.14	18.60	606,126	-0.09(-0.48%)
Aug 07, 2023	18.70	19.07	18.35	18.69	458,383	+0.06(+0.32%)
Aug 04, 2023	18.73	19.65	18.59	18.63	715,819	-0.24(-1.27%)
Aug 03, 2023	18.76	18.95	18.34	18.87	1,218,461	-0.04(-0.21%)
Aug 02, 2023	19.17	20.30	18.70	18.91	1,030,721	-0.44(-2.27%)
Aug 01, 2023	19.79	19.91	19.02	19.35	524,252	-0.52(-2.62%)
Jul 31, 2023	19.82	19.93	19.59	19.87	216,086	+0.13(+0.66%)
Jul 28, 2023	19.49	20.00	19.36	19.74	412,618	+0.40(+2.07%)
Jul 27, 2023	19.67	19.73	19.32	19.34	258,737	-0.20(-1.02%)
Jul 26, 2023	19.72	19.89	19.49	19.54	205,046	-0.28(-1.41%)
Jul 25, 2023	20.30	20.30	19.73	19.82	287,471	+0.17(+0.87%)
Jul 24, 2023	20.28	20.42	19.46	19.65	293,476	-0.82(-4.01%)
Jul 21, 2023	20.34	20.58	20.16	20.47	115,575	+0.27(+1.34%)
Jul 20, 2023	20.18	20.29	19.99	20.20	131,730	+0.08(+0.40%)
Jul 19, 2023	20.28	20.41	19.82	20.12	325,121	-0.08(-0.40%)
Jul 18, 2023	20.56	20.64	20.11	20.20	831,675	-0.44(-2.13%)
Jul 17, 2023	20.80	21.11	20.63	20.64	302,893	-0.22(-1.05%)
Jul 14, 2023	21.06	21.23	20.53	20.86	320,324	-0.13(-0.62%)
Jul 13, 2023	20.35	21.21	20.34	20.99	881,591	+0.64(+3.14%)
Jul 12, 2023	19.84	20.56	19.59	20.35	1,532,535	+0.75(+3.83%)
Jul 11, 2023	19.81	20.11	19.36	19.60	546,637	-0.13(-0.66%)
Jul 10, 2023	19.87	20.02	19.58	19.73	290,342	-0.04(-0.20%)
Jul 07, 2023	19.72	20.08	19.49	19.77	289,009	+0.15(+0.76%)
Jul 06, 2023	19.61	19.91	19.26	19.62	552,616	-0.16(-0.81%)
Jul 05, 2023	20.59	20.68	19.60	19.78	299,570	-0.60(-2.94%)
Jul 03, 2023	20.07	20.93	19.93	20.38	376,294	+0.31(+1.54%)
Jun 30, 2023	20.39	21.95	19.53	20.07	2,120,893	+0.89(+4.64%)
Jun 29, 2023	19.27	19.65	19.07	19.18	408,712	-0.18(-0.93%)
Jun 28, 2023	19.76	19.80	19.23	19.36	384,842	-0.41(-2.07%)
Jun 27, 2023	19.59	20.19	19.47	19.77	427,083	+0.20(+1.02%)
Jun 26, 2023	19.32	19.83	19.32	19.57	239,091	+0.23(+1.19%)
Jun 23, 2023	19.39	19.55	19.26	19.34	145,354	-0.16(-0.82%)
Jun 22, 2023	19.43	19.69	19.39	19.50	325,877	-0.06(-0.31%)
Jun 21, 2023	19.34	19.71	19.20	19.56	342,189	+0.08(+0.41%)
Jun 20, 2023	19.50	19.69	19.11	19.48	300,430	-0.12(-0.61%)
Jun 16, 2023	19.72	19.97	19.55	19.60	427,663	-0.07(-0.36%)
Jun 15, 2023	19.12	19.69	19.10	19.67	401,091	+1.39(+7.60%)
May 08, 2023	17.33	18.42	17.33	18.28	410,529	+0.78(+4.46%)
May 05, 2023	17.58	17.71	17.41	17.50	592,367	+0.00(+0.00%)
May 04, 2023	17.62	17.73	17.16	17.50	779,525	-0.28(-1.57%)
May 03, 2023	17.21	18.21	16.84	17.78	887,001	+0.30(+1.72%)
May 02, 2023	17.43	17.55	17.19	17.48	477,487	-0.04(-0.23%)
May 01, 2023	17.50	17.73	17.26	17.52	324,679	+0.06(+0.34%)
Apr 28, 2023	17.03	17.58	17.03	17.46	151,675	+0.44(+2.59%)
Apr 27, 2023	17.03	17.10	16.80	17.02	111,695	+0.07(+0.41%)
Apr 26, 2023	16.50	16.99	16.39	16.95	596,716	+0.29(+1.74%)
Apr 25, 2023	16.85	16.85	16.43	16.66	207,356	-0.35(-2.06%)
Apr 24, 2023	17.17	17.25	16.88	17.01	166,432	-0.11(-0.64%)
Apr 21, 2023	17.23	17.54	17.07	17.12	185,952	+0.01(+0.06%)
Apr 20, 2023	16.68	17.28	16.68	17.11	582,013	+0.42(+2.52%)
Apr 19, 2023	16.28	16.70	16.21	16.69	150,162	+0.31(+1.89%)
Apr 18, 2023	16.29	16.51	16.28	16.38	89,487	+0.11(+0.68%)
Apr 17, 2023	15.98	16.35	15.84	16.27	207,521	+0.24(+1.50%)
Apr 14, 2023	16.44	16.47	15.90	16.03	211,616	-0.28(-1.72%)
Apr 13, 2023	16.26	16.65	16.26	16.31	155,854	+0.05(+0.31%)
Apr 12, 2023	16.74	16.86	16.22	16.26	370,153	-0.37(-2.22%)
Apr 11, 2023	16.76	16.82	16.38	16.63	150,865	-0.05(-0.30%)
Apr 10, 2023	17.08	17.11	16.61	16.68	411,865	-0.45(-2.63%)
Apr 06, 2023	17.21	17.30	17.07	17.13	93,827	-0.15(-0.87%)
Apr 05, 2023	17.23	17.48	17.03	17.28	158,573	+0.16(+0.93%)
Apr 04, 2023	16.89	17.17	16.72	17.12	383,862	+0.14(+0.82%)
Apr 03, 2023	17.42	17.42	16.70	16.98	586,842	-0.43(-2.47%)
Mar 31, 2023	17.11	17.50	17.10	17.41	297,549	+0.36(+2.11%)
Mar 30, 2023	16.96	17.14	16.68	17.05	127,416	+0.21(+1.25%)
Mar 29, 2023	16.95	17.07	16.77	16.84	124,769	+0.05(+0.30%)
Mar 28, 2023	16.38	16.85	16.30	16.79	215,137	+0.43(+2.63%)
Mar 27, 2023	16.06	16.62	16.02	16.36	879,230	+0.45(+2.83%)
Mar 24, 2023	15.74	15.94	15.71	15.91	251,025	+0.06(+0.38%)
Mar 23, 2023	16.10	16.27	15.79	15.85	279,928	-0.15(-0.94%)
Mar 22, 2023	16.53	16.54	16.00	16.00	356,859	-0.42(-2.56%)
Mar 21, 2023	16.07	16.52	15.99	16.42	218,042	+0.45(+2.82%)
Mar 20, 2023	15.93	16.02	15.83	15.97	166,316	+0.09(+0.57%)
Mar 17, 2023	16.08	16.33	15.78	15.88	186,037	-0.52(-3.17%)
Mar 16, 2023	15.92	16.59	15.83	16.40	312,792	+0.33(+2.05%)
Mar 15, 2023	15.57	16.13	15.21	16.07	622,407	+0.26(+1.64%)
Mar 14, 2023	15.83	16.01	15.71	15.81	307,556	+0.14(+0.89%)
Mar 13, 2023	15.75	16.03	15.60	15.67	496,647	-0.23(-1.45%)
Mar 10, 2023	16.17	16.23	15.77	15.90	408,511	-0.33(-2.03%)
Mar 09, 2023	16.60	16.80	16.13	16.23	224,717	-0.51(-3.05%)
Mar 08, 2023	17.07	17.18	16.71	16.74	430,134	-0.39(-2.28%)
Mar 07, 2023	17.26	17.40	17.03	17.13	134,754	-0.14(-0.81%)
Mar 06, 2023	17.70	17.75	17.14	17.27	293,820	-0.49(-2.76%)
Mar 03, 2023	17.79	17.89	17.63	17.76	112,829	+0.09(+0.51%)
Mar 02, 2023	17.79	17.86	17.32	17.67	292,354	-0.29(-1.61%)
Mar 01, 2023	17.43	18.05	17.41	17.96	368,731	+0.52(+2.98%)
Feb 28, 2023	17.80	17.85	17.35	17.44	599,664	-0.40(-2.24%)
Feb 27, 2023	18.42	18.45	17.79	17.84	579,426	-0.49(-2.67%)
Feb 24, 2023	18.53	18.53	18.01	18.33	397,990	-0.27(-1.45%)
Feb 23, 2023	17.85	18.62	17.68	18.60	429,716	+0.80(+4.49%)
Feb 22, 2023	18.50	18.78	17.77	17.80	1,044,040	-0.73(-3.94%)
Feb 21, 2023	18.87	19.01	18.21	18.53	633,827	-0.38(-2.01%)
Feb 17, 2023	18.72	18.93	18.18	18.91	584,872	+0.25(+1.34%)
Feb 16, 2023	18.00	18.98	17.71	18.66	808,236	+0.35(+1.91%)
Feb 15, 2023	18.66	19.17	17.81	18.31	3,407,581	+1.33(+7.83%)
Feb 14, 2023	16.77	17.06	16.67	16.98	128,795	+0.22(+1.31%)
Feb 13, 2023	16.68	16.98	16.54	16.76	116,558	+0.15(+0.90%)
Feb 10, 2023	16.63	16.66	16.34	16.61	154,253	-0.07(-0.42%)
Feb 09, 2023	17.09	17.21	16.59	16.68	305,348	-0.32(-1.88%)
Feb 08, 2023	17.74	17.74	16.99	17.00	343,486	-0.61(-3.46%)
Feb 07, 2023	17.20	17.69	17.19	17.61	378,970	+0.40(+2.32%)
Feb 06, 2023	17.20	17.44	17.02	17.21	163,865	-0.08(-0.46%)
Feb 03, 2023	17.27	17.68	17.22	17.29	493,988	-0.23(-1.31%)
Feb 02, 2023	17.50	17.75	17.37	17.52	594,497	+0.11(+0.63%)
Feb 01, 2023	17.15	17.57	17.02	17.41	325,093	+0.17(+0.99%)
Jan 31, 2023	17.02	17.52	16.99	17.24	339,053	+0.13(+0.76%)
Jan 30, 2023	17.09	17.27	17.03	17.11	109,865	-0.09(-0.52%)
Jan 27, 2023	17.08	17.38	17.06	17.20	140,297	+0.07(+0.41%)
Jan 26, 2023	16.80	17.15	16.80	17.13	138,199	-0.01(-0.06%)
Jan 25, 2023	17.04	17.40	16.86	17.14	106,835	+0.13(+0.76%)
Jan 24, 2023	17.22	17.30	16.90	17.01	163,560	-0.18(-1.05%)
Jan 23, 2023	17.15	17.29	16.99	17.19	261,339	+0.07(+0.41%)
Jan 20, 2023	17.10	17.44	16.92	17.12	223,075	+0.09(+0.53%)
Jan 19, 2023	16.87	17.13	16.36	17.03	172,305	+0.26(+1.55%)
Jan 18, 2023	17.15	17.34	16.61	16.77	369,602	-0.29(-1.70%)
Jan 17, 2023	16.59	17.27	16.57	17.06	177,131	+0.47(+2.83%)
Jan 13, 2023	16.39	16.70	16.26	16.59	100,014	+0.17(+1.04%)
Jan 12, 2023	16.19	16.74	16.09	16.42	105,564	+0.25(+1.55%)
Jan 11, 2023	16.03	16.29	15.91	16.17	193,388	+0.17(+1.06%)
Jan 10, 2023	16.03	16.34	15.95	16.00	349,899	-0.16(-0.99%)
Jan 09, 2023	16.22	16.38	16.06	16.16	272,259	+0.03(+0.19%)
Jan 06, 2023	16.38	16.38	16.04	16.13	129,137	-0.14(-0.86%)
Jan 05, 2023	16.30	16.66	16.01	16.27	236,887	-0.11(-0.67%)
Jan 04, 2023	15.87	16.56	15.75	16.38	567,816	+0.66(+4.20%)
Jan 03, 2023	15.54	15.95	15.51	15.72	316,082	+0.21(+1.35%)
Dec 30, 2022	14.93	15.63	14.81	15.51	594,472	+0.51(+3.40%)
Dec 29, 2022	14.84	15.31	14.84	15.00	194,868	+0.23(+1.56%)
Dec 28, 2022	14.81	14.90	14.58	14.77	346,122	-0.08(-0.54%)
Dec 27, 2022	14.62	14.98	14.45	14.85	405,888	+0.21(+1.43%)
Dec 23, 2022	14.50	14.83	14.42	14.64	354,324	+0.09(+0.62%)
Dec 22, 2022	14.67	14.67	14.37	14.55	960,717	-0.13(-0.89%)
Dec 21, 2022	14.64	14.90	14.56	14.68	380,433	+0.14(+0.96%)
Dec 20, 2022	14.76	14.94	14.51	14.54	250,928	-0.21(-1.42%)
Dec 19, 2022	14.80	14.89	14.60	14.75	201,292	-0.12(-0.81%)
Dec 16, 2022	15.14	15.33	14.79	14.87	1,559,767	-0.39(-2.56%)
Dec 15, 2022	15.35	15.47	15.06	15.26	563,897	-0.23(-1.48%)
Dec 14, 2022	15.92	16.04	15.34	15.49	279,137	-0.55(-3.43%)
Dec 13, 2022	15.79	16.58	15.55	16.04	318,731	+0.68(+4.43%)
Dec 12, 2022	15.21	15.56	15.21	15.36	372,169	+0.15(+0.99%)
Dec 09, 2022	15.19	15.44	15.19	15.21	149,048	-0.04(-0.26%)
Dec 08, 2022	15.29	15.51	15.20	15.25	389,042	+0.00(+0.00%)
Dec 07, 2022	15.23	15.47	15.17	15.25	1,747,276	+0.06(+0.39%)
Dec 06, 2022	15.15	15.30	15.08	15.19	682,754	-0.02(-0.13%)
Dec 05, 2022	15.44	15.49	15.08	15.21	302,646	-0.27(-1.74%)
Dec 02, 2022	15.42	15.66	15.33	15.48	275,696	-0.01(-0.06%)
Dec 01, 2022	15.22	15.78	15.09	15.49	330,593	+0.36(+2.38%)
Nov 30, 2022	14.56	15.18	14.49	15.13	484,578	+0.57(+3.91%)
Nov 29, 2022	14.68	14.79	14.48	14.56	84,668	-0.10(-0.68%)
Nov 28, 2022	14.91	15.04	14.65	14.66	110,736	-0.17(-1.15%)
Nov 25, 2022	14.85	14.95	14.68	14.83	92,747	+0.06(+0.41%)
Nov 23, 2022	14.70	14.97	14.64	14.77	195,769	-0.01(-0.07%)
Nov 22, 2022	14.77	14.96	14.57	14.78	190,317	+0.02(+0.14%)
Nov 21, 2022	15.06	15.06	14.51	14.76	273,184	-0.24(-1.60%)
Nov 18, 2022	15.26	15.26	14.88	15.00	258,481	-0.05(-0.33%)
Nov 17, 2022	15.05	15.82	14.81	15.05	624,154	-0.20(-1.31%)
Nov 16, 2022	15.06	15.35	14.97	15.25	202,256	+0.19(+1.26%)
Nov 15, 2022	15.47	15.51	15.06	15.06	249,494	-0.13(-0.86%)
Nov 14, 2022	15.17	15.46	15.10	15.19	300,502	-0.09(-0.59%)
Nov 11, 2022	15.14	15.59	15.10	15.28	387,640	+0.17(+1.13%)
Nov 10, 2022	14.59	15.24	14.41	15.11	466,253	+1.26(+9.10%)
Nov 09, 2022	14.10	14.22	13.78	13.85	383,561	-0.33(-2.33%)
Nov 08, 2022	15.21	15.21	14.07	14.18	1,632,522	-0.97(-6.40%)
Nov 07, 2022	14.82	15.57	14.76	15.15	1,524,762	+0.30(+2.02%)
Nov 04, 2022	13.85	14.89	13.74	14.85	494,765	+1.20(+8.79%)
Nov 03, 2022	13.42	13.91	12.79	13.65	1,020,174	+0.15(+1.11%)
Nov 02, 2022	13.95	14.09	13.44	13.50	1,122,199	-0.85(-5.92%)
Nov 01, 2022	14.30	14.87	14.23	14.35	674,699	+0.09(+0.63%)
Oct 31, 2022	14.44	14.55	14.10	14.26	405,879	-0.28(-1.93%)
Oct 28, 2022	14.49	14.61	14.05	14.54	625,811	+0.07(+0.48%)
Oct 27, 2022	14.81	14.85	14.40	14.47	657,977	-0.30(-2.03%)
Oct 26, 2022	14.99	15.13	14.73	14.77	747,979	-0.13(-0.87%)
Oct 25, 2022	14.52	15.09	14.52	14.90	289,929	+0.30(+2.05%)
Oct 24, 2022	15.03	15.03	14.57	14.60	285,238	-0.31(-2.08%)
Oct 21, 2022	14.96	15.02	14.52	14.91	163,605	+0.15(+1.02%)
Oct 20, 2022	14.57	15.02	14.47	14.76	200,552	+0.13(+0.89%)
Oct 19, 2022	14.84	14.86	14.41	14.63	384,008	-0.35(-2.34%)
Oct 18, 2022	15.08	15.30	14.82	14.98	211,537	+0.12(+0.81%)
Oct 17, 2022	14.83	15.05	14.76	14.86	241,293	+0.17(+1.16%)
Oct 14, 2022	15.48	15.48	14.69	14.69	417,172	-0.54(-3.55%)
Oct 13, 2022	15.13	15.46	14.86	15.23	986,470	-0.06(-0.39%)
Oct 12, 2022	15.57	15.57	15.01	15.29	564,422	-0.37(-2.36%)
Oct 11, 2022	15.56	15.76	15.37	15.66	281,483	+0.01(+0.06%)
Oct 10, 2022	15.59	15.78	15.52	15.65	213,825	+0.02(+0.13%)
Oct 07, 2022	16.03	16.14	15.53	15.63	304,563	-0.55(-3.40%)
Oct 06, 2022	16.49	16.79	16.14	16.18	295,911	-0.56(-3.35%)
Oct 05, 2022	16.72	16.92	16.49	16.74	265,308	-0.40(-2.33%)
Oct 04, 2022	16.33	17.38	16.33	17.14	780,146	+0.90(+5.54%)

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.

(NY: BLCO )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

(NY: BLCO )

Historical Prices

Sections

Services

Decatur Daily Democrat