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

(DJI: BLC )

269.32 -0.19 (-0.07%)
Daily Price Updated: 3:40 PM EDT, May 3, 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 (%)
Jan 29, 2021 187.04 188.87 185.02 185.74 0 -1.30(-0.70%)
Jan 28, 2021 186.92 188.22 186.77 187.04 0 +0.12(+0.06%)
Jan 27, 2021 187.65 187.95 186.01 186.92 0 -0.73(-0.39%)
Jan 26, 2021 187.42 188.56 186.69 187.65 0 +0.23(+0.12%)
Jan 25, 2021 186.77 188.10 185.70 187.42 0 +0.65(+0.35%)
Jan 22, 2021 182.85 186.85 182.66 186.77 0 +3.92(+2.14%)
Jan 21, 2021 181.21 183.23 180.86 182.85 0 +1.64(+0.91%)
Jan 20, 2021 181.93 182.92 180.75 181.21 0 -0.72(-0.40%)
Jan 19, 2021 180.18 182.50 179.80 181.93 0 +1.75(+0.97%)
Jan 15, 2021 180.18 180.18 180.18 180.18 0 +1.49(+0.83%)
Jan 14, 2021 179.07 179.19 177.24 178.69 0 +1.21(+0.68%)
Jan 13, 2021 177.76 178.19 176.32 177.48 0 +1.30(+0.74%)
Jan 12, 2021 177.39 177.39 175.83 176.18 0 +0.30(+0.17%)
Jan 11, 2021 177.44 177.44 175.16 175.88 0 -0.09(-0.05%)
Jan 08, 2021 176.64 176.64 175.38 175.97 0 +0.71(+0.41%)
Jan 07, 2021 175.30 175.68 174.61 175.26 0 -0.04(-0.02%)
Jan 06, 2021 175.38 176.29 174.42 175.30 0 -0.08(-0.05%)
Jan 05, 2021 171.18 175.95 169.85 175.38 0 +4.20(+2.45%)
Jan 04, 2021 175.34 175.83 170.00 171.18 0 -4.16(-2.37%)
Dec 31, 2020 175.34 175.34 175.34 175.34 0 +0.88(+0.50%)
Dec 30, 2020 174.65 175.15 173.74 174.46 0 -0.19(-0.11%)
Dec 29, 2020 176.48 177.09 174.27 174.65 0 -1.83(-1.04%)
Dec 28, 2020 175.26 177.24 175.26 176.48 0 +1.22(+0.70%)
Dec 24, 2020 175.26 175.26 175.26 175.26 0 +0.38(+0.22%)
Dec 23, 2020 172.94 174.96 172.29 174.88 0 +1.94(+1.12%)
Dec 22, 2020 174.77 174.77 172.75 172.94 0 -1.83(-1.05%)
Dec 21, 2020 175.07 175.60 173.32 174.77 0 -0.30(-0.17%)
Dec 18, 2020 174.46 175.30 174.12 175.07 0 +0.61(+0.35%)
Dec 17, 2020 173.43 174.58 172.59 174.46 0 +1.03(+0.59%)
Dec 16, 2020 172.06 173.66 171.37 173.43 0 +1.37(+0.80%)
Dec 15, 2020 172.40 172.78 171.68 172.06 0 -0.34(-0.20%)
Dec 14, 2020 172.63 173.13 171.60 172.40 0 -0.23(-0.13%)
Dec 11, 2020 170.50 173.47 170.31 172.63 0 +2.13(+1.25%)
Dec 10, 2020 169.16 171.57 169.16 170.50 0 +1.34(+0.79%)
Dec 09, 2020 168.86 169.58 168.67 169.16 0 +0.30(+0.18%)
Dec 08, 2020 169.24 169.85 168.55 168.86 0 -0.38(-0.22%)
Dec 07, 2020 171.34 171.34 168.97 169.24 0 -2.10(-1.23%)
Dec 04, 2020 171.60 171.60 169.43 171.34 0 -0.26(-0.15%)
Dec 03, 2020 173.66 173.66 170.31 171.60 0 -2.06(-1.19%)
Dec 02, 2020 172.52 173.74 171.15 173.66 0 +1.14(+0.66%)
Dec 01, 2020 172.06 173.62 171.79 172.52 0 +0.46(+0.27%)
Nov 30, 2020 172.63 172.86 171.45 172.06 0 -0.57(-0.33%)
Nov 27, 2020 174.04 174.16 172.21 172.63 0 -1.41(-0.81%)
Nov 25, 2020 174.04 174.04 174.04 174.04 0 +0.34(+0.20%)
Nov 24, 2020 172.10 174.77 172.10 173.70 0 +1.60(+0.93%)
Nov 23, 2020 168.67 173.20 168.67 172.10 0 +3.43(+2.03%)
Nov 20, 2020 168.48 169.20 166.15 168.67 0 -4.46(-2.58%)
Nov 17, 2020 170.76 173.78 170.76 173.13 0 +2.37(+1.39%)
Nov 16, 2020 171.07 171.98 170.46 170.76 0 -0.31(-0.18%)
Nov 13, 2020 175.00 175.00 170.80 171.07 0 -3.93(-2.25%)
Nov 12, 2020 175.72 175.72 174.69 175.00 0 +0.16(+0.09%)
Nov 11, 2020 174.47 174.88 173.38 174.84 0 +1.35(+0.78%)
Nov 10, 2020 173.43 174.05 172.83 173.49 0 +1.05(+0.61%)
Nov 09, 2020 167.75 172.61 167.75 172.44 0 +5.75(+3.45%)
Nov 06, 2020 166.11 167.33 165.73 166.69 0 +1.53(+0.93%)
Nov 05, 2020 164.44 166.15 164.36 165.16 0 +0.72(+0.44%)
Nov 04, 2020 164.36 164.82 162.91 164.44 0 +0.08(+0.05%)
Nov 03, 2020 165.47 165.62 164.02 164.36 0 -1.11(-0.67%)
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.