(DJI: BLCT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2023 | 114.12 | 114.12 | 113.05 | 113.22 | 0 | -0.91(-0.80%) |
| Aug 28, 2023 | 113.90 | 114.60 | 113.41 | 114.13 | 0 | +0.58(+0.51%) |
| Aug 24, 2023 | 112.26 | 113.66 | 111.93 | 113.55 | 0 | +0.59(+0.52%) |
| Aug 21, 2023 | 112.30 | 113.35 | 112.30 | 112.96 | 0 | +1.04(+0.93%) |
| Aug 17, 2023 | 112.52 | 112.58 | 111.80 | 111.92 | 0 | -1.00(-0.89%) |
| Aug 15, 2023 | 113.36 | 113.54 | 112.70 | 112.92 | 0 | -1.52(-1.33%) |
| Aug 10, 2023 | 113.92 | 114.99 | 113.76 | 114.44 | 0 | +1.05(+0.93%) |
| Aug 08, 2023 | 113.72 | 114.06 | 113.14 | 113.39 | 0 | -0.16(-0.14%) |
| Aug 03, 2023 | 113.05 | 113.74 | 112.80 | 113.55 | 0 | -0.30(-0.26%) |
| Aug 01, 2023 | 112.41 | 114.02 | 112.25 | 113.85 | 0 | +1.46(+1.30%) |
| Jul 31, 2023 | 112.44 | 112.75 | 111.41 | 112.39 | 0 | +0.05(+0.04%) |
| Jul 25, 2023 | 112.78 | 113.26 | 112.06 | 112.34 | 0 | -0.42(-0.37%) |
| Jul 24, 2023 | 113.76 | 113.92 | 112.65 | 112.76 | 0 | -1.10(-0.97%) |
| Jul 17, 2023 | 114.10 | 114.52 | 113.52 | 113.86 | 0 | +1.48(+1.32%) |
| Jul 13, 2023 | 112.41 | 112.44 | 111.39 | 112.38 | 0 | -1.10(-0.97%) |
| Jul 11, 2023 | 112.44 | 113.83 | 112.00 | 113.48 | 0 | +1.41(+1.26%) |
| Jul 03, 2023 | 112.07 | 112.07 | 112.07 | 112.07 | 0 | -0.17(-0.15%) |
| Jun 30, 2023 | 110.54 | 112.27 | 110.07 | 112.24 | 0 | +2.12(+1.93%) |
| Jun 28, 2023 | 109.25 | 110.53 | 109.14 | 110.12 | 0 | +2.11(+1.95%) |
| Jun 26, 2023 | 108.12 | 108.53 | 107.52 | 108.01 | 0 | +0.61(+0.57%) |
| Jun 21, 2023 | 107.37 | 107.63 | 106.35 | 107.40 | 0 | -0.66(-0.61%) |
| Jun 14, 2023 | 109.93 | 110.13 | 107.90 | 108.06 | 0 | -0.48(-0.44%) |
| Jun 09, 2023 | 108.79 | 109.53 | 107.97 | 108.54 | 0 | -0.82(-0.75%) |
| Jun 07, 2023 | 110.81 | 112.45 | 108.99 | 109.36 | 0 | -1.43(-1.29%) |
| Jun 06, 2023 | 109.39 | 111.08 | 109.12 | 110.79 | 0 | +5.03(+4.76%) |
| May 31, 2023 | 105.44 | 105.81 | 104.92 | 105.76 | 0 | +1.65(+1.58%) |
| May 26, 2023 | 104.11 | 104.11 | 104.11 | 104.11 | 0 | +0.70(+0.68%) |
| May 24, 2023 | 102.44 | 103.68 | 101.98 | 103.41 | 0 | +0.36(+0.35%) |
| May 22, 2023 | 103.49 | 103.49 | 102.53 | 103.05 | 0 | -0.40(-0.39%) |
| May 19, 2023 | 103.03 | 103.64 | 102.76 | 103.45 | 0 | +1.19(+1.16%) |
| May 16, 2023 | 102.43 | 102.56 | 102.12 | 102.26 | 0 | +0.08(+0.08%) |
| May 12, 2023 | 101.15 | 102.31 | 101.08 | 102.18 | 0 | +1.82(+1.81%) |
| May 05, 2023 | 100.15 | 101.11 | 100.15 | 100.36 | 0 | -1.92(-1.88%) |
| Apr 27, 2023 | 101.89 | 102.38 | 101.49 | 102.28 | 0 | +0.45(+0.44%) |
| Apr 24, 2023 | 101.81 | 102.03 | 100.82 | 101.83 | 0 | +0.06(+0.06%) |
| Apr 21, 2023 | 101.66 | 101.79 | 101.18 | 101.77 | 0 | -0.37(-0.36%) |
| Apr 18, 2023 | 101.94 | 102.25 | 101.60 | 102.14 | 0 | +0.50(+0.49%) |
| Apr 13, 2023 | 101.86 | 102.74 | 101.59 | 101.64 | 0 | +0.54(+0.53%) |
| Apr 10, 2023 | 100.73 | 101.38 | 100.41 | 101.10 | 0 | +0.34(+0.34%) |
| Apr 06, 2023 | 98.95 | 100.76 | 98.95 | 100.76 | 0 | +1.88(+1.90%) |
| Apr 04, 2023 | 99.50 | 100.01 | 98.80 | 98.88 | 0 | -0.60(-0.60%) |
| Apr 03, 2023 | 100.04 | 100.25 | 99.10 | 99.48 | 0 | -0.52(-0.52%) |
| Mar 31, 2023 | 99.31 | 100.03 | 99.26 | 100.00 | 0 | +0.71(+0.72%) |
| Mar 30, 2023 | 98.46 | 99.34 | 98.46 | 99.29 | 0 | +0.84(+0.85%) |
| Mar 29, 2023 | 97.98 | 98.46 | 97.95 | 98.45 | 0 | +0.48(+0.49%) |
| Mar 28, 2023 | 97.96 | 98.03 | 97.68 | 97.97 | 0 | +0.03(+0.03%) |
| Mar 27, 2023 | 96.54 | 97.97 | 96.54 | 97.94 | 0 | +1.44(+1.49%) |
| Mar 24, 2023 | 96.01 | 96.66 | 95.70 | 96.50 | 0 | +0.50(+0.52%) |
| Mar 23, 2023 | 96.06 | 96.17 | 95.77 | 96.00 | 0 | -0.05(-0.05%) |
| Mar 22, 2023 | 96.20 | 96.20 | 95.11 | 96.05 | 0 | -0.32(-0.33%) |
| Mar 15, 2023 | 97.10 | 97.10 | 96.16 | 96.37 | 0 | -0.98(-1.01%) |
| Mar 13, 2023 | 97.66 | 97.66 | 96.77 | 97.35 | 0 | -0.85(-0.87%) |
| Mar 01, 2023 | 98.41 | 98.78 | 97.85 | 98.20 | 0 | +0.11(+0.11%) |
| Feb 27, 2023 | 98.33 | 98.67 | 97.98 | 98.09 | 0 | +0.00(+0.00%) |
| Feb 21, 2023 | 97.82 | 98.49 | 97.63 | 98.09 | 0 | +0.68(+0.70%) |
| Feb 16, 2023 | 97.72 | 97.86 | 97.07 | 97.41 | 0 | -0.30(-0.31%) |
| Feb 15, 2023 | 97.76 | 98.01 | 97.34 | 97.71 | 0 | -0.03(-0.03%) |
| Feb 14, 2023 | 98.00 | 98.00 | 97.30 | 97.74 | 0 | +0.48(+0.49%) |
| Feb 10, 2023 | 97.07 | 97.41 | 97.03 | 97.26 | 0 | +0.24(+0.25%) |
| Feb 07, 2023 | 97.54 | 97.58 | 96.96 | 97.02 | 0 | -0.45(-0.46%) |
| Feb 06, 2023 | 97.32 | 97.58 | 97.09 | 97.47 | 0 | +0.19(+0.20%) |
| Feb 03, 2023 | 97.10 | 97.34 | 96.94 | 97.28 | 0 | +0.19(+0.20%) |
| Feb 02, 2023 | 96.14 | 97.15 | 96.14 | 97.09 | 0 | +0.96(+1.00%) |
| Feb 01, 2023 | 96.60 | 96.75 | 96.00 | 96.13 | 0 | +0.49(+0.51%) |
| Jan 25, 2023 | 95.49 | 95.76 | 95.14 | 95.64 | 0 | +0.16(+0.17%) |
| Jan 24, 2023 | 95.04 | 95.54 | 94.89 | 95.48 | 0 | +0.75(+0.79%) |
| Jan 17, 2023 | 95.16 | 95.16 | 94.30 | 94.73 | 0 | -0.38(-0.40%) |
| Jan 13, 2023 | 95.10 | 95.28 | 94.85 | 95.11 | 0 | +0.09(+0.09%) |
| Jan 05, 2023 | 94.97 | 95.08 | 94.67 | 95.02 | 0 | -0.21(-0.22%) |
| Dec 27, 2022 | 95.16 | 95.53 | 94.84 | 95.23 | 0 | +0.12(+0.13%) |
| Dec 23, 2022 | 94.84 | 95.16 | 94.69 | 95.11 | 0 | +0.96(+1.02%) |
| Dec 13, 2022 | 94.00 | 94.40 | 93.90 | 94.15 | 0 | +0.16(+0.17%) |
| Dec 12, 2022 | 93.66 | 94.04 | 93.48 | 93.99 | 0 | +0.24(+0.26%) |
| Dec 02, 2022 | 93.48 | 93.94 | 93.35 | 93.75 | 0 | +0.77(+0.83%) |
| Nov 28, 2022 | 93.25 | 93.36 | 92.65 | 92.98 | 0 | -0.24(-0.26%) |
| Nov 25, 2022 | 93.40 | 93.59 | 93.05 | 93.22 | 0 | -0.16(-0.17%) |
| Nov 23, 2022 | 93.98 | 94.29 | 93.29 | 93.38 | 0 | -0.75(-0.80%) |
| Nov 21, 2022 | 93.61 | 94.22 | 93.61 | 94.13 | 0 | +0.55(+0.59%) |
| Nov 18, 2022 | 93.31 | 93.74 | 93.14 | 93.58 | 0 | +0.29(+0.31%) |
| Nov 17, 2022 | 92.60 | 93.33 | 92.45 | 93.29 | 0 | +1.43(+1.56%) |
| Nov 15, 2022 | 91.56 | 92.34 | 91.52 | 91.86 | 0 | +0.31(+0.34%) |
| Nov 14, 2022 | 91.97 | 92.23 | 91.39 | 91.55 | 0 | -0.39(-0.42%) |
| Nov 11, 2022 | 92.98 | 93.06 | 91.84 | 91.94 | 0 | +0.02(+0.02%) |
| Nov 02, 2022 | 92.26 | 92.57 | 91.80 | 91.92 | 0 | -0.63(-0.68%) |
| Oct 31, 2022 | 92.87 | 92.87 | 92.14 | 92.55 | 0 | -0.29(-0.31%) |
| Oct 28, 2022 | 93.10 | 93.17 | 92.78 | 92.84 | 0 | +0.42(+0.45%) |
| Oct 21, 2022 | 91.97 | 92.45 | 91.63 | 92.42 | 0 | +0.46(+0.50%) |
| Oct 20, 2022 | 91.76 | 92.00 | 91.62 | 91.96 | 0 | +0.21(+0.23%) |
| Oct 19, 2022 | 90.80 | 91.78 | 90.78 | 91.75 | 0 | +1.32(+1.46%) |
| Oct 17, 2022 | 89.56 | 90.53 | 89.56 | 90.43 | 0 | +0.89(+0.99%) |
| Oct 14, 2022 | 89.63 | 89.86 | 89.01 | 89.54 | 0 | -0.39(-0.43%) |
| Oct 12, 2022 | 90.00 | 90.26 | 89.63 | 89.93 | 0 | +0.40(+0.45%) |
| Oct 06, 2022 | 89.56 | 89.76 | 89.24 | 89.53 | 0 | -0.02(-0.02%) |
| Oct 05, 2022 | 89.29 | 89.85 | 88.93 | 89.55 | 0 | -1.67(-1.83%) |
| Sep 19, 2022 | 91.26 | 91.63 | 91.10 | 91.22 | 0 | -0.02(-0.02%) |
| Sep 16, 2022 | 91.45 | 91.45 | 91.03 | 91.24 | 0 | -0.20(-0.22%) |
| Sep 15, 2022 | 90.67 | 91.63 | 90.67 | 91.44 | 0 | +0.77(+0.85%) |
| Sep 14, 2022 | 90.92 | 91.08 | 90.58 | 90.67 | 0 | -0.24(-0.26%) |
| Sep 13, 2022 | 91.47 | 91.47 | 90.71 | 90.91 | 0 | -0.56(-0.61%) |
| Sep 12, 2022 | 91.34 | 91.66 | 91.27 | 91.47 | 0 | +0.15(+0.16%) |
| Sep 09, 2022 | 90.51 | 91.45 | 90.45 | 91.32 | 0 | +0.75(+0.83%) |
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.
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.
