(NY: XBB )

39.86 +0.21 (+0.53%)

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	39.71	39.71	39.65	39.65	1,090	-0.14(-0.35%)
Jun 27, 2024	39.90	39.90	39.70	39.79	22,342	-0.09(-0.23%)
Jun 26, 2024	39.92	39.92	39.88	39.88	610	-0.05(-0.14%)
Jun 25, 2024	39.94	39.94	39.80	39.94	1,902	+0.02(+0.05%)
Jun 24, 2024	39.89	39.95	39.89	39.92	779	+0.02(+0.05%)
Jun 21, 2024	39.82	39.93	39.81	39.90	909	+0.07(+0.18%)
Jun 20, 2024	39.93	39.93	39.75	39.82	4,611	-0.03(-0.08%)
Jun 18, 2024	39.78	39.86	39.74	39.86	2,227	+0.28(+0.70%)
Jun 17, 2024	39.56	39.80	39.56	39.58	15,797	-0.08(-0.21%)
Jun 14, 2024	39.66	39.66	39.66	39.66	157	-0.11(-0.29%)
Jun 13, 2024	39.85	39.85	39.73	39.78	883	-0.00(-0.01%)
Jun 12, 2024	39.78	39.78	39.78	39.78	63	+0.19(+0.49%)
Jun 11, 2024	39.52	39.75	39.51	39.59	5,770	-0.02(-0.06%)
Jun 10, 2024	39.61	39.61	39.61	39.61	157	-0.08(-0.21%)
Jun 07, 2024	39.60	39.73	39.60	39.70	466	-0.01(-0.03%)
Jun 06, 2024	39.71	39.71	39.71	39.71	202	-0.03(-0.07%)
Jun 05, 2024	39.79	39.79	39.74	39.74	252	+0.01(+0.02%)
Jun 04, 2024	39.75	39.76	39.56	39.73	1,716	+0.02(+0.05%)
Jun 03, 2024	39.51	39.74	39.51	39.71	19,808	+0.20(+0.50%)
May 31, 2024	39.51	39.51	39.51	39.51	721	+0.14(+0.35%)
May 30, 2024	39.37	39.37	39.29	39.37	398	+0.04(+0.11%)
May 29, 2024	39.21	39.33	39.21	39.33	342	-0.05(-0.13%)
May 28, 2024	39.38	39.38	39.38	39.38	257	-0.22(-0.56%)
May 24, 2024	39.56	39.61	39.54	39.60	12,097	+0.20(+0.50%)
May 23, 2024	39.37	39.40	39.37	39.40	561	-0.10(-0.25%)
May 22, 2024	39.40	39.60	39.40	39.50	398	-0.10(-0.26%)
May 21, 2024	39.60	39.60	39.60	39.60	175	+0.05(+0.12%)
May 20, 2024	39.56	39.56	39.56	39.56	115	-0.01(-0.02%)
May 17, 2024	39.57	39.57	39.57	39.57	488	-0.06(-0.15%)
May 16, 2024	39.63	39.63	39.63	39.63	19	-0.00(-0.01%)
May 15, 2024	39.63	39.63	39.63	39.63	313	+0.19(+0.49%)
May 14, 2024	39.31	39.52	39.30	39.44	1,105	+0.04(+0.10%)
May 13, 2024	39.50	39.50	39.30	39.40	592	+0.00(+0.00%)
May 10, 2024	39.39	39.49	39.39	39.40	481	-0.06(-0.16%)
May 09, 2024	39.45	39.46	39.45	39.46	337	+0.09(+0.23%)
May 08, 2024	39.38	39.38	39.37	39.37	619	-0.10(-0.26%)
May 07, 2024	39.48	39.48	39.37	39.48	730	+0.01(+0.03%)
May 06, 2024	39.47	39.47	39.47	39.47	157	+0.04(+0.10%)
May 03, 2024	39.50	39.50	39.43	39.43	553	+0.19(+0.47%)
May 02, 2024	39.19	39.36	39.15	39.24	85,427	+0.09(+0.24%)

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.