Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(DJI: BGCP )

429.00 -4.01 (-0.93%)
Daily Price Updated: 4:02 PM EDT, Jun 4, 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 26, 2021 364.04 365.11 353.00 355.84 0 -9.60(-2.63%)
Feb 25, 2021 370.97 371.22 363.40 365.44 0 -4.63(-1.25%)
Feb 24, 2021 371.57 373.13 366.88 370.07 0 -1.64(-0.44%)
Feb 23, 2021 372.56 373.59 369.43 371.71 0 -0.52(-0.14%)
Feb 22, 2021 366.98 373.01 366.12 372.23 0 +6.38(+1.74%)
Feb 19, 2021 364.41 368.59 362.08 365.85 0 +0.50(+0.14%)
Feb 18, 2021 365.83 368.15 363.73 365.35 0 +0.45(+0.12%)
Feb 17, 2021 367.93 370.29 364.02 364.90 0 -5.39(-1.46%)
Feb 16, 2021 374.31 376.04 368.13 370.29 0 -4.99(-1.33%)
Feb 12, 2021 375.28 375.28 375.28 375.28 0 -0.74(-0.20%)
Feb 11, 2021 379.31 380.44 375.30 376.02 0 -3.27(-0.86%)
Feb 10, 2021 378.07 382.13 377.58 379.29 0 +1.07(+0.28%)
Feb 09, 2021 377.07 380.67 376.98 378.22 0 +0.68(+0.18%)
Feb 08, 2021 374.31 378.84 372.02 377.54 0 +4.36(+1.17%)
Feb 05, 2021 369.70 373.75 368.94 373.18 0 +4.49(+1.22%)
Feb 04, 2021 377.70 377.79 367.35 368.69 0 -9.03(-2.39%)
Feb 03, 2021 378.30 379.93 376.80 377.72 0 +0.35(+0.09%)
Feb 02, 2021 382.87 384.15 376.80 377.37 0 -6.28(-1.64%)
Feb 01, 2021 382.36 385.90 381.20 383.65 0 +2.80(+0.74%)
Jan 29, 2021 378.98 386.70 378.98 380.85 0 +1.87(+0.49%)
Jan 28, 2021 379.27 384.21 377.89 378.98 0 -1.59(-0.42%)
Jan 27, 2021 381.59 381.94 377.23 380.57 0 -1.21(-0.32%)
Jan 26, 2021 382.64 383.78 381.14 381.78 0 -0.86(-0.22%)
Jan 25, 2021 382.83 385.09 380.81 382.64 0 -0.19(-0.05%)
Jan 22, 2021 384.76 385.59 378.67 382.83 0 -1.93(-0.50%)
Jan 21, 2021 385.65 386.58 383.16 384.76 0 -0.19(-0.05%)
Jan 20, 2021 379.56 385.73 377.75 384.95 0 +5.39(+1.42%)
Jan 19, 2021 377.44 380.44 377.44 379.56 0 +2.12(+0.56%)
Jan 15, 2021 377.44 377.44 377.44 377.44 0 -4.46(-1.17%)
Jan 14, 2021 382.32 383.06 377.25 381.90 0 -0.71(-0.19%)
Jan 13, 2021 381.62 384.19 381.46 382.61 0 +2.19(+0.58%)
Jan 12, 2021 381.36 384.44 378.78 380.42 0 -1.36(-0.36%)
Jan 11, 2021 380.13 382.67 374.90 381.78 0 +3.16(+0.83%)
Jan 08, 2021 395.49 395.51 377.09 378.62 0 -16.13(-4.09%)
Jan 07, 2021 397.14 398.05 393.55 394.75 0 +1.03(+0.26%)
Jan 06, 2021 403.04 404.80 392.52 393.72 0 -9.45(-2.34%)
Jan 05, 2021 401.27 403.45 399.89 403.17 0 +1.61(+0.40%)
Jan 04, 2021 395.41 401.97 394.96 401.56 0 +10.63(+2.72%)
Dec 31, 2020 390.93 390.93 390.93 390.93 0 +0.35(+0.09%)
Dec 30, 2020 388.35 390.97 387.78 390.58 0 +2.16(+0.56%)
Dec 29, 2020 387.92 390.11 387.03 388.42 0 +0.52(+0.13%)
Dec 28, 2020 390.40 392.79 386.58 387.90 0 -0.58(-0.15%)
Dec 24, 2020 388.48 388.48 388.48 388.48 0 +1.05(+0.27%)
Dec 23, 2020 385.47 388.48 384.19 387.43 0 +1.61(+0.42%)
Dec 22, 2020 388.62 389.74 384.70 385.82 0 -2.58(-0.66%)
Dec 21, 2020 389.51 394.36 383.53 388.40 0 -1.25(-0.32%)
Dec 18, 2020 389.74 390.99 388.23 389.65 0 -0.31(-0.08%)
Dec 17, 2020 385.45 392.31 384.93 389.96 0 +6.45(+1.68%)
Dec 16, 2020 382.91 385.61 382.19 383.51 0 +0.79(+0.21%)
Dec 15, 2020 377.61 383.53 377.23 382.72 0 +4.78(+1.26%)
Dec 14, 2020 379.90 380.12 375.91 377.94 0 -2.37(-0.62%)
Dec 11, 2020 379.69 382.00 377.11 380.31 0 +1.28(+0.34%)
Dec 10, 2020 379.13 382.41 377.96 379.03 0 -0.23(-0.06%)
Dec 09, 2020 386.70 386.79 378.78 379.26 0 -7.51(-1.94%)
Dec 08, 2020 385.26 387.76 384.52 386.77 0 +1.84(+0.48%)
Dec 07, 2020 379.28 386.37 376.57 384.93 0 +5.36(+1.41%)
Dec 04, 2020 379.79 382.06 378.06 379.57 0 -0.22(-0.06%)
Dec 03, 2020 378.41 381.07 376.84 379.79 0 +4.58(+1.22%)
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.