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

(DJI: BKC )

210.99 -8.81 (-4.01%)
Daily Price Updated: 3:42 PM EDT, Jun 7, 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 (%)
Mar 29, 2019 88.22 89.77 88.22 88.69 0 +0.47(+0.53%)
Mar 28, 2019 88.08 88.78 87.00 88.22 0 +0.14(+0.16%)
Mar 27, 2019 89.48 90.47 87.70 88.08 0 -1.40(-1.56%)
Mar 26, 2019 88.45 89.91 88.17 89.48 0 +1.03(+1.16%)
Mar 25, 2019 88.12 89.01 86.90 88.45 0 +0.33(+0.37%)
Mar 22, 2019 88.97 89.62 87.98 88.12 0 -0.85(-0.96%)
Mar 21, 2019 88.92 90.38 88.78 88.97 0 +0.05(+0.06%)
Mar 20, 2019 90.70 90.84 88.55 88.92 0 -1.92(-2.11%)
Mar 19, 2019 90.89 91.78 90.56 90.84 0 -0.05(-0.06%)
Mar 18, 2019 91.78 91.92 90.38 90.89 0 -0.89(-0.97%)
Mar 15, 2019 91.17 91.83 90.61 91.78 0 +0.61(+0.67%)
Mar 14, 2019 91.64 92.63 90.70 91.17 0 -0.47(-0.51%)
Mar 13, 2019 90.09 91.74 89.39 91.64 0 +1.55(+1.72%)
Mar 12, 2019 91.22 92.11 88.87 90.09 0 -1.13(-1.24%)
Mar 11, 2019 92.44 92.44 91.03 91.22 0 -1.22(-1.32%)
Mar 08, 2019 90.89 92.53 90.75 92.44 0 +1.55(+1.71%)
Mar 07, 2019 92.63 93.19 90.84 90.89 0 -1.74(-1.88%)
Mar 06, 2019 93.52 93.89 92.25 92.63 0 -0.89(-0.95%)
Mar 05, 2019 91.36 94.08 91.17 93.52 0 +2.16(+2.36%)
Mar 04, 2019 94.04 94.74 91.08 91.36 0 -2.68(-2.85%)
Mar 01, 2019 92.39 94.60 92.11 94.04 0 +1.65(+1.79%)
Feb 28, 2019 92.86 93.61 91.41 92.39 0 -0.47(-0.51%)
Feb 27, 2019 90.84 93.33 90.84 92.86 0 +2.02(+2.22%)
Feb 26, 2019 93.71 93.71 90.47 90.84 0 -2.87(-3.06%)
Feb 25, 2019 93.85 94.32 93.19 93.71 0 -0.14(-0.15%)
Feb 22, 2019 93.33 94.18 93.28 93.85 0 +0.52(+0.56%)
Feb 21, 2019 95.16 95.16 92.96 93.33 0 -1.83(-1.92%)
Feb 20, 2019 94.65 95.49 93.71 95.16 0 +0.51(+0.54%)
Feb 19, 2019 95.40 95.54 93.85 94.65 0 -0.75(-0.79%)
Feb 15, 2019 95.40 95.40 95.40 95.40 0 +0.19(+0.20%)
Feb 14, 2019 96.01 96.29 94.41 95.21 0 -0.80(-0.83%)
Feb 13, 2019 97.18 97.55 95.82 96.01 0 -0.59(-0.61%)
Feb 12, 2019 96.36 97.34 96.08 96.60 0 +0.82(+0.86%)
Feb 11, 2019 97.98 98.10 95.42 95.78 0 -1.63(-1.67%)
Feb 08, 2019 99.01 99.41 97.09 97.41 0 -1.04(-1.06%)
Feb 07, 2019 99.58 99.58 97.73 98.45 0 -0.56(-0.57%)
Feb 06, 2019 98.40 99.34 97.98 99.01 0 +0.61(+0.62%)
Feb 05, 2019 99.10 99.67 97.84 98.40 0 -0.70(-0.71%)
Feb 04, 2019 97.32 99.81 96.90 99.10 0 +1.78(+1.83%)
Feb 01, 2019 99.39 100.42 97.18 97.32 0 -2.07(-2.08%)
Jan 31, 2019 95.82 99.81 95.82 99.39 0 +3.57(+3.73%)
Jan 30, 2019 96.29 96.99 95.68 95.82 0 -0.47(-0.49%)
Jan 29, 2019 96.33 96.94 95.87 96.29 0 -0.04(-0.04%)
Jan 28, 2019 100.23 100.23 95.35 96.33 0 -3.90(-3.89%)
Jan 25, 2019 98.82 100.51 98.77 100.23 0 +1.41(+1.43%)
Jan 24, 2019 97.04 99.53 96.71 98.82 0 +1.78(+1.83%)
Jan 23, 2019 96.99 97.55 96.15 97.04 0 +0.05(+0.05%)
Jan 22, 2019 98.49 99.20 96.52 96.99 0 -1.50(-1.52%)
Jan 18, 2019 98.49 98.49 98.49 98.49 0 +2.39(+2.49%)
Jan 17, 2019 96.10 97.13 95.54 96.10 0 +0.00(+0.00%)
Jan 16, 2019 95.07 96.66 94.50 96.10 0 -0.33(-0.34%)
Jan 14, 2019 97.46 97.46 95.30 96.43 0 -1.03(-1.06%)
Jan 11, 2019 97.84 98.35 96.24 97.46 0 -0.38(-0.39%)
Jan 10, 2019 98.82 99.48 96.99 97.84 0 -0.98(-0.99%)
Jan 09, 2019 98.59 100.28 97.93 98.82 0 +0.23(+0.23%)
Jan 08, 2019 96.43 99.48 96.05 98.59 0 +2.16(+2.24%)
Jan 07, 2019 95.35 97.04 94.93 96.43 0 +1.08(+1.13%)
Jan 04, 2019 95.87 96.62 94.22 95.35 0 -0.52(-0.54%)
Jan 03, 2019 93.38 96.90 93.33 95.87 0 +2.49(+2.67%)
Jan 02, 2019 95.58 96.33 93.24 93.38 0 -2.20(-2.30%)
Dec 31, 2018 95.58 95.58 95.58 95.58 0 +0.84(+0.89%)
Dec 28, 2018 95.49 96.38 94.22 94.74 0 -0.75(-0.79%)
Dec 27, 2018 97.51 97.51 94.69 95.49 0 -2.02(-2.07%)
Dec 26, 2018 95.91 97.60 94.18 97.51 0 +1.60(+1.67%)
Dec 24, 2018 95.91 95.91 95.91 95.91 0 +2.34(+2.50%)
Dec 21, 2018 96.19 96.33 93.28 93.57 0 -2.62(-2.72%)
Dec 20, 2018 94.65 96.43 94.32 96.19 0 +1.54(+1.63%)
Dec 19, 2018 93.28 95.63 92.58 94.65 0 +1.37(+1.47%)
Dec 18, 2018 93.94 94.60 93.14 93.28 0 -0.66(-0.70%)
Dec 17, 2018 95.96 96.90 93.61 93.94 0 -2.02(-2.11%)
Dec 14, 2018 97.70 97.70 95.82 95.96 0 -1.74(-1.78%)
Dec 13, 2018 96.71 97.93 95.49 97.70 0 +0.99(+1.02%)
Dec 12, 2018 96.05 97.41 95.82 96.71 0 +0.66(+0.69%)
Dec 11, 2018 98.68 98.77 95.82 96.05 0 -2.63(-2.67%)
Dec 10, 2018 97.70 98.82 97.51 98.68 0 +0.98(+1.00%)
Dec 07, 2018 99.43 100.37 97.46 97.70 0 -1.73(-1.74%)
Dec 06, 2018 99.43 100.14 98.07 99.43 0 +0.00(+0.00%)
Dec 05, 2018 100.32 100.89 99.06 99.43 0 -0.89(-0.89%)
Dec 04, 2018 101.17 101.78 99.53 100.32 0 -0.85(-0.84%)
Dec 03, 2018 100.93 104.03 100.79 101.17 0 +0.24(+0.24%)
Nov 30, 2018 105.39 105.53 100.65 100.93 0 -4.46(-4.23%)
Nov 29, 2018 106.89 108.02 105.02 105.39 0 -1.50(-1.40%)
Nov 28, 2018 106.33 107.08 104.55 106.89 0 +0.56(+0.53%)
Nov 27, 2018 103.98 107.32 103.61 106.33 0 +2.35(+2.26%)
Nov 26, 2018 104.12 104.92 103.05 103.98 0 -0.14(-0.13%)
Nov 23, 2018 107.08 107.08 103.51 104.12 0 -2.96(-2.76%)
Nov 21, 2018 107.08 107.08 107.08 107.08 0 -0.75(-0.70%)
Nov 20, 2018 109.47 109.66 107.46 107.83 0 -1.64(-1.50%)
Nov 19, 2018 109.15 109.80 106.19 109.47 0 +0.32(+0.29%)
Nov 16, 2018 106.80 109.43 106.66 109.15 0 +2.35(+2.20%)
Nov 15, 2018 109.05 109.94 105.86 106.80 0 -2.25(-2.06%)
Nov 14, 2018 105.81 109.33 105.34 109.05 0 +3.24(+3.06%)
Nov 13, 2018 106.99 107.13 104.36 105.81 0 -0.45(-0.42%)
Nov 12, 2018 109.59 109.59 105.86 106.26 0 -2.64(-2.42%)
Nov 09, 2018 111.47 111.47 108.81 108.90 0 -1.91(-1.72%)
Nov 08, 2018 109.93 112.19 108.99 110.81 0 +1.60(+1.47%)
Nov 07, 2018 107.11 109.49 107.11 109.21 0 +2.93(+2.76%)
Nov 06, 2018 109.90 110.27 106.14 106.28 0 -3.62(-3.29%)
Nov 05, 2018 112.67 112.67 109.10 109.90 0 -2.77(-2.46%)
Nov 02, 2018 110.55 113.84 110.55 112.67 0 +2.12(+1.92%)
Nov 01, 2018 105.77 110.93 105.67 110.55 0 +4.78(+4.52%)
Oct 31, 2018 105.49 106.52 104.55 105.77 0 +0.28(+0.27%)
Oct 30, 2018 107.22 108.58 105.30 105.49 0 -1.73(-1.61%)
Oct 29, 2018 112.29 115.25 106.99 107.22 0 -5.07(-4.52%)
Oct 26, 2018 113.70 115.20 112.01 112.29 0 -1.41(-1.24%)
Oct 25, 2018 112.85 115.48 112.06 113.70 0 +0.85(+0.75%)
Oct 24, 2018 113.65 116.65 112.62 112.85 0 -0.80(-0.70%)
Oct 23, 2018 110.41 114.17 109.38 113.65 0 +3.24(+2.93%)
Oct 22, 2018 114.59 114.59 110.27 110.41 0 -4.18(-3.65%)
Oct 19, 2018 114.54 117.73 113.51 114.59 0 +0.05(+0.04%)
Oct 18, 2018 115.01 116.65 113.56 114.54 0 -0.47(-0.41%)
Oct 17, 2018 110.41 115.34 109.80 115.01 0 +4.60(+4.17%)
Oct 16, 2018 112.01 112.62 109.71 110.41 0 -1.60(-1.43%)
Oct 15, 2018 109.38 112.24 109.38 112.01 0 +2.63(+2.40%)
Oct 12, 2018 105.95 109.57 105.72 109.38 0 +3.43(+3.24%)
Oct 11, 2018 105.02 106.52 103.05 105.95 0 +0.93(+0.89%)
Oct 10, 2018 106.19 107.08 104.22 105.02 0 -1.17(-1.10%)
Oct 09, 2018 104.97 106.42 104.17 106.19 0 +1.22(+1.16%)
Oct 08, 2018 102.25 106.00 102.25 104.97 0 +2.72(+2.66%)
Oct 05, 2018 100.37 102.67 100.18 102.25 0 +1.88(+1.87%)
Oct 04, 2018 100.04 102.11 98.40 100.37 0 +0.37(+0.37%)
Oct 03, 2018 101.03 103.98 99.90 100.00 0 -1.03(-1.02%)
Oct 02, 2018 95.91 101.40 94.93 101.03 0 +5.12(+5.34%)
Oct 01, 2018 96.15 97.09 95.26 95.91 0 -0.24(-0.25%)
Sep 28, 2018 93.19 97.09 92.67 96.15 0 +2.96(+3.18%)
Sep 27, 2018 91.74 93.43 90.94 93.19 0 +1.45(+1.58%)
Sep 26, 2018 91.13 92.53 90.75 91.74 0 +0.61(+0.67%)
Sep 25, 2018 92.44 92.44 90.61 91.13 0 -1.31(-1.42%)
Sep 24, 2018 93.75 93.94 91.92 92.44 0 -1.31(-1.40%)
Sep 21, 2018 93.61 94.55 92.25 93.75 0 +0.14(+0.15%)
Sep 20, 2018 90.75 94.50 90.70 93.61 0 +2.86(+3.15%)
Sep 19, 2018 89.95 91.22 89.34 90.75 0 +0.80(+0.89%)
Sep 18, 2018 91.31 92.11 89.25 89.95 0 -1.36(-1.49%)
Sep 17, 2018 93.57 93.66 91.22 91.31 0 -2.26(-2.42%)
Sep 14, 2018 94.46 94.65 93.38 93.57 0 -0.89(-0.94%)
Sep 13, 2018 95.82 96.15 94.13 94.46 0 -1.36(-1.42%)
Sep 12, 2018 94.27 96.57 93.94 95.82 0 +1.55(+1.64%)
Sep 11, 2018 95.02 95.35 93.99 94.27 0 -0.75(-0.79%)
Sep 10, 2018 96.15 96.94 94.93 95.02 0 -1.13(-1.18%)
Sep 07, 2018 95.91 97.32 94.97 96.15 0 +0.24(+0.25%)
Sep 06, 2018 97.41 97.74 95.77 95.91 0 -1.50(-1.54%)
Sep 05, 2018 95.21 97.51 95.21 97.41 0 +2.20(+2.31%)
Sep 04, 2018 95.54 95.68 92.67 95.21 0 -0.33(-0.35%)
Aug 31, 2018 95.54 95.54 95.54 95.54 0 -0.79(-0.82%)
Aug 30, 2018 96.57 96.66 94.41 96.33 0 -0.24(-0.25%)
Aug 29, 2018 96.71 97.74 96.29 96.57 0 -0.14(-0.14%)
Aug 28, 2018 99.24 99.95 96.38 96.71 0 -2.53(-2.55%)
Aug 27, 2018 98.26 100.28 98.26 99.24 0 +0.98(+1.00%)
Aug 24, 2018 95.26 98.92 95.26 98.26 0 +3.00(+3.15%)
Aug 23, 2018 94.69 96.66 94.04 95.26 0 +0.57(+0.60%)
Aug 22, 2018 95.54 96.01 93.24 94.69 0 -0.85(-0.89%)
Aug 21, 2018 94.74 96.38 94.41 95.54 0 +0.80(+0.84%)
Aug 20, 2018 98.26 98.92 94.46 94.74 0 -3.52(-3.58%)
Aug 17, 2018 98.87 99.67 97.46 98.26 0 -0.61(-0.62%)
Aug 16, 2018 99.48 100.51 98.45 98.87 0 -0.61(-0.61%)
Aug 15, 2018 101.83 102.20 99.10 99.48 0 -2.35(-2.31%)
Aug 14, 2018 102.58 103.47 101.83 101.83 0 -0.75(-0.73%)
Aug 13, 2018 103.28 103.37 100.89 102.58 0 -0.13(-0.13%)
Aug 10, 2018 103.35 103.35 102.20 102.71 0 -0.06(-0.06%)
Aug 09, 2018 102.99 103.43 102.05 102.77 0 +0.37(+0.36%)
Aug 08, 2018 103.52 103.52 101.31 102.40 0 -0.53(-0.51%)
Aug 07, 2018 102.67 104.06 102.45 102.93 0 +0.87(+0.85%)
Aug 06, 2018 101.12 103.37 100.65 102.06 0 +0.94(+0.93%)
Aug 03, 2018 100.14 102.06 100.14 101.12 0 -0.28(-0.28%)
Aug 01, 2018 103.14 103.61 101.07 101.40 0 -1.74(-1.69%)
Jul 31, 2018 104.55 104.92 102.86 103.14 0 -1.41(-1.35%)
Jul 30, 2018 103.66 106.42 102.90 104.55 0 +0.89(+0.86%)
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.