(NY: XBB )

40.62 +0.05 (+0.12%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	40.62	40.67	40.60	40.62	27,210	+0.05(+0.13%)
Nov 07, 2024	40.40	40.66	40.13	40.57	2,585	+0.13(+0.33%)
Nov 06, 2024	40.28	40.52	40.28	40.43	3,250	-0.06(-0.14%)
Nov 05, 2024	40.34	40.49	40.34	40.49	1,844	+0.28(+0.69%)
Nov 04, 2024	40.31	40.31	40.21	40.21	1,071	+0.01(+0.01%)
Nov 01, 2024	40.22	40.26	40.21	40.21	586	-0.32(-0.79%)
Oct 31, 2024	40.33	40.58	40.33	40.53	7,105	-0.06(-0.15%)
Oct 30, 2024	40.60	40.66	40.57	40.59	3,979	-0.03(-0.07%)
Oct 29, 2024	40.62	40.66	40.62	40.62	567	+0.05(+0.11%)
Oct 28, 2024	40.65	40.65	40.54	40.57	1,546	+0.11(+0.26%)
Oct 25, 2024	40.25	40.63	40.25	40.47	1,773	-0.16(-0.40%)
Oct 24, 2024	40.51	40.65	40.48	40.63	4,643	+0.21(+0.51%)
Oct 23, 2024	40.51	40.51	40.30	40.42	3,126	-0.14(-0.34%)
Oct 22, 2024	40.56	40.62	40.51	40.56	4,726	-0.06(-0.15%)
Oct 21, 2024	40.70	40.70	40.56	40.62	13,302	-0.20(-0.48%)
Oct 18, 2024	40.69	40.86	40.62	40.82	4,782	+0.15(+0.36%)
Oct 17, 2024	40.75	40.75	40.64	40.67	2,980	-0.14(-0.35%)
Oct 16, 2024	40.88	40.89	40.75	40.81	5,613	+0.21(+0.52%)
Oct 15, 2024	40.62	40.62	40.60	40.60	297	-0.10(-0.25%)
Oct 14, 2024	40.72	40.76	40.52	40.70	3,326	+0.02(+0.05%)
Oct 11, 2024	40.75	40.78	40.68	40.68	794	+0.08(+0.21%)
Oct 10, 2024	40.74	40.74	40.51	40.60	1,239	-0.01(-0.03%)
Oct 09, 2024	40.71	40.71	40.50	40.61	1,220	-0.04(-0.10%)
Oct 08, 2024	40.51	40.65	40.51	40.65	2,450	+0.10(+0.24%)
Oct 07, 2024	40.74	40.74	40.42	40.56	4,786	-0.18(-0.45%)
Oct 04, 2024	40.85	40.85	40.61	40.74	1,975	-0.06(-0.15%)
Oct 03, 2024	40.81	40.91	40.75	40.80	34,072	-0.10(-0.24%)
Oct 02, 2024	40.94	40.99	40.74	40.90	5,555	-0.01(-0.01%)
Oct 01, 2024	40.93	40.93	40.91	40.91	354	+0.00(+0.01%)
Sep 30, 2024	40.94	41.03	40.86	40.90	4,020	-0.04(-0.09%)
Sep 27, 2024	40.98	41.04	40.94	40.94	8,527	+0.07(+0.16%)
Sep 26, 2024	40.77	40.97	40.76	40.87	1,205	-0.04(-0.11%)
Sep 25, 2024	40.85	40.94	40.85	40.92	2,081	-0.04(-0.10%)
Sep 24, 2024	40.88	40.99	40.73	40.96	11,516	+0.11(+0.27%)
Sep 23, 2024	40.94	40.97	40.84	40.84	760	-0.04(-0.10%)
Sep 20, 2024	40.86	40.88	40.68	40.88	1,189	+0.05(+0.13%)
Sep 19, 2024	40.75	40.96	40.75	40.83	1,202	+0.05(+0.11%)
Sep 18, 2024	40.71	40.78	40.71	40.78	694	+0.04(+0.09%)
Sep 17, 2024	40.92	40.92	40.73	40.75	5,993	+0.09(+0.21%)
Sep 16, 2024	40.78	40.79	40.63	40.66	2,674	-0.01(-0.03%)
Sep 13, 2024	40.78	40.80	40.59	40.67	2,897	+0.10(+0.25%)
Sep 12, 2024	40.61	40.66	40.41	40.57	8,001	+0.03(+0.08%)
Sep 11, 2024	40.58	40.63	40.54	40.54	1,739	+0.07(+0.17%)
Sep 10, 2024	40.65	40.66	40.35	40.47	4,464	-0.10(-0.25%)
Sep 09, 2024	40.56	40.60	40.56	40.57	289	+0.13(+0.32%)
Sep 06, 2024	40.70	40.70	40.45	40.45	1,366	-0.02(-0.05%)
Sep 05, 2024	40.59	40.59	40.37	40.46	1,971	-0.07(-0.17%)
Sep 04, 2024	40.25	40.54	40.25	40.53	2,089	+0.15(+0.37%)

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.