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

(DJI: BSFT )

119.50 +0.92 (+0.78%)
Daily Price Updated: 3:39 PM EDT, May 20, 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 (%)
Apr 28, 2023 97.68 97.91 96.73 97.43 0 -0.24(-0.25%)
Apr 27, 2023 97.27 98.62 96.87 97.67 0 +0.41(+0.42%)
Apr 26, 2023 96.86 98.18 96.93 97.26 0 +0.41(+0.42%)
Apr 25, 2023 97.59 97.34 95.48 96.85 0 -0.72(-0.74%)
Apr 24, 2023 95.98 98.42 95.93 97.57 0 +1.63(+1.70%)
Apr 21, 2023 96.72 96.97 95.39 95.94 0 -0.77(-0.80%)
Apr 20, 2023 97.60 97.35 96.01 96.71 0 -0.88(-0.90%)
Apr 19, 2023 98.42 98.87 97.24 97.59 0 -0.81(-0.82%)
Apr 18, 2023 96.96 98.96 96.39 98.40 0 +1.46(+1.51%)
Apr 17, 2023 94.99 97.09 95.23 96.94 0 +1.99(+2.10%)
Apr 14, 2023 95.53 96.33 94.62 94.95 0 -0.56(-0.59%)
Apr 13, 2023 94.04 96.72 94.14 95.51 0 +1.48(+1.57%)
Apr 12, 2023 94.70 95.05 93.53 94.03 0 -0.66(-0.70%)
Apr 11, 2023 92.01 94.69 92.45 94.69 0 +2.70(+2.94%)
Apr 10, 2023 92.36 93.05 91.69 91.99 0 -0.32(-0.35%)
Apr 06, 2023 92.31 92.31 92.31 92.31 0 +1.95(+2.16%)
Apr 05, 2023 88.88 90.59 88.74 90.36 0 +1.49(+1.68%)
Apr 04, 2023 89.06 89.50 88.43 88.87 0 -0.18(-0.20%)
Apr 03, 2023 88.26 89.77 88.57 89.05 0 +0.83(+0.94%)
Mar 31, 2023 87.79 88.49 86.99 88.22 0 +0.44(+0.50%)
Mar 30, 2023 86.52 88.06 86.59 87.78 0 +1.27(+1.47%)
Mar 29, 2023 87.33 87.57 85.93 86.51 0 -0.81(-0.93%)
Mar 28, 2023 86.78 87.66 86.57 87.32 0 +0.55(+0.63%)
Mar 27, 2023 86.36 88.00 86.27 86.77 0 +0.45(+0.52%)
Mar 24, 2023 85.70 86.46 84.95 86.32 0 +0.63(+0.74%)
Mar 23, 2023 86.81 87.23 85.51 85.69 0 -1.10(-1.27%)
Mar 22, 2023 86.39 87.66 86.43 86.79 0 +0.41(+0.47%)
Mar 21, 2023 85.38 86.99 85.38 86.38 0 +1.01(+1.18%)
Mar 20, 2023 85.19 85.60 84.33 85.37 0 +0.21(+0.25%)
Mar 17, 2023 85.89 86.38 84.71 85.16 0 +0.88(+1.04%)
Mar 16, 2023 83.92 86.16 83.89 84.28 0 +0.37(+0.44%)
Mar 15, 2023 85.27 85.23 83.51 83.91 0 -1.98(-2.31%)
Mar 14, 2023 85.99 86.29 85.05 85.89 0 -0.09(-0.10%)
Mar 13, 2023 85.86 86.51 84.40 85.98 0 +0.15(+0.17%)
Mar 10, 2023 86.26 86.53 85.04 85.83 0 -0.42(-0.49%)
Mar 09, 2023 86.37 86.94 85.81 86.25 0 -0.11(-0.13%)
Mar 08, 2023 87.58 87.48 86.04 86.36 0 -1.21(-1.38%)
Mar 07, 2023 87.55 87.99 86.73 87.57 0 +0.03(+0.03%)
Mar 06, 2023 86.93 87.80 86.25 87.54 0 +0.65(+0.75%)
Mar 03, 2023 86.92 87.29 86.49 86.89 0 -0.01(-0.01%)
Mar 02, 2023 88.10 88.40 86.48 86.90 0 -1.19(-1.35%)
Mar 01, 2023 87.34 88.32 86.60 88.09 0 +0.76(+0.87%)
Feb 28, 2023 87.62 88.08 87.04 87.33 0 -0.28(-0.32%)
Feb 27, 2023 87.01 87.79 86.59 87.61 0 +0.63(+0.72%)
Feb 24, 2023 87.75 87.72 86.39 86.98 0 -0.75(-0.85%)
Feb 23, 2023 87.79 88.25 87.32 87.73 0 -0.04(-0.05%)
Feb 22, 2023 87.17 88.21 86.96 87.77 0 +0.62(+0.71%)
Feb 21, 2023 86.23 88.23 86.38 87.15 0 +0.96(+1.11%)
Feb 17, 2023 85.20 86.51 84.84 86.19 0 +1.01(+1.19%)
Feb 16, 2023 84.66 85.46 84.48 85.18 0 +0.53(+0.63%)
Feb 15, 2023 86.25 86.11 84.34 84.65 0 -1.59(-1.84%)
Feb 14, 2023 84.74 86.28 84.68 86.24 0 +1.51(+1.78%)
Feb 13, 2023 84.53 85.41 84.14 84.73 0 +0.24(+0.28%)
Feb 10, 2023 84.35 85.21 83.91 84.49 0 +0.15(+0.18%)
Feb 09, 2023 84.40 85.15 83.91 84.34 0 -0.05(-0.06%)
Feb 08, 2023 84.29 84.67 83.42 84.39 0 +0.11(+0.13%)
Feb 07, 2023 83.38 84.66 83.00 84.28 0 +0.88(+1.06%)
Feb 06, 2023 83.95 84.38 82.74 83.40 0 -0.51(-0.61%)
Feb 03, 2023 85.57 85.50 83.66 83.91 0 -1.65(-1.93%)
Feb 02, 2023 84.75 86.08 84.74 85.56 0 +0.82(+0.97%)
Feb 01, 2023 86.31 86.59 84.55 84.74 0 -1.56(-1.81%)
Jan 31, 2023 83.56 86.42 83.69 86.30 0 +2.75(+3.29%)
Jan 30, 2023 83.53 84.13 82.86 83.55 0 +0.05(+0.06%)
Jan 27, 2023 82.77 83.52 82.43 83.50 0 +0.74(+0.89%)
Jan 26, 2023 80.90 83.08 81.00 82.76 0 +1.87(+2.31%)
Jan 25, 2023 80.04 81.06 79.72 80.89 0 +0.86(+1.07%)
Jan 24, 2023 79.88 80.47 79.16 80.03 0 +0.19(+0.24%)
Jan 23, 2023 78.94 80.28 78.76 79.84 0 +0.93(+1.18%)
Jan 20, 2023 78.26 79.04 77.59 78.91 0 +0.66(+0.84%)
Jan 19, 2023 78.97 79.55 78.24 78.25 0 -0.71(-0.90%)
Jan 18, 2023 78.44 79.43 78.63 78.96 0 +0.52(+0.66%)
Jan 17, 2023 77.96 78.58 77.55 78.44 0 +0.52(+0.67%)
Jan 13, 2023 77.92 77.92 77.92 77.92 0 +0.68(+0.88%)
Jan 12, 2023 76.75 77.67 76.64 77.24 0 +0.50(+0.65%)
Jan 11, 2023 77.83 78.17 76.43 76.74 0 -1.08(-1.39%)
Jan 10, 2023 79.02 79.11 77.47 77.82 0 -1.19(-1.51%)
Jan 09, 2023 78.26 79.66 78.24 79.01 0 +0.78(+1.00%)
Jan 06, 2023 78.64 78.85 77.70 78.23 0 -0.40(-0.51%)
Jan 05, 2023 78.59 79.33 78.35 78.63 0 +0.05(+0.06%)
Jan 04, 2023 79.90 80.16 78.40 78.58 0 -1.31(-1.64%)
Jan 03, 2023 80.69 81.02 79.66 79.89 0 -0.76(-0.94%)
Dec 30, 2022 80.65 80.65 80.65 80.65 0 -0.54(-0.67%)
Dec 29, 2022 81.89 81.89 81.05 81.19 0 -0.69(-0.84%)
Dec 28, 2022 81.26 82.41 80.89 81.88 0 +0.63(+0.78%)
Dec 27, 2022 83.09 83.09 81.15 81.25 0 -1.80(-2.17%)
Dec 23, 2022 83.05 83.05 83.05 83.05 0 +0.89(+1.08%)
Dec 22, 2022 82.34 82.50 81.36 82.16 0 -0.17(-0.21%)
Dec 21, 2022 81.63 82.45 81.77 82.33 0 +0.71(+0.87%)
Dec 20, 2022 79.83 81.90 80.08 81.62 0 +1.79(+2.24%)
Dec 19, 2022 79.29 80.18 79.32 79.83 0 +0.56(+0.71%)
Dec 16, 2022 80.35 80.48 78.81 79.27 0 -1.07(-1.33%)
Dec 15, 2022 80.27 81.35 79.72 80.34 0 +0.08(+0.10%)
Dec 14, 2022 79.63 80.71 79.30 80.26 0 +0.63(+0.79%)
Dec 13, 2022 78.41 79.82 78.32 79.63 0 +1.23(+1.57%)
Dec 12, 2022 77.58 78.47 76.59 78.40 0 +0.85(+1.10%)
Dec 09, 2022 77.92 78.81 77.41 77.55 0 -0.36(-0.46%)
Dec 08, 2022 77.77 78.63 77.71 77.91 0 +0.15(+0.19%)
Dec 07, 2022 78.56 78.94 77.31 77.76 0 -0.80(-1.02%)
Dec 06, 2022 78.48 79.38 78.36 78.56 0 +0.07(+0.09%)
Dec 05, 2022 78.55 79.78 78.36 78.49 0 -0.03(-0.04%)
Dec 02, 2022 79.38 79.25 78.08 78.52 0 -0.85(-1.07%)
Dec 01, 2022 79.87 80.86 79.10 79.37 0 -0.49(-0.61%)
Nov 30, 2022 78.81 79.86 78.96 79.86 0 +1.06(+1.35%)
Nov 29, 2022 77.43 79.09 77.41 78.80 0 +1.38(+1.78%)
Nov 28, 2022 77.88 77.81 76.37 77.42 0 -0.44(-0.57%)
Nov 25, 2022 78.07 78.69 77.69 77.86 0 -0.19(-0.24%)
Nov 23, 2022 78.05 78.05 78.05 78.05 0 -0.53(-0.67%)
Nov 22, 2022 77.66 78.84 77.75 78.58 0 +0.93(+1.20%)
Nov 21, 2022 77.79 78.28 76.91 77.65 0 -0.12(-0.15%)
Nov 18, 2022 77.70 78.65 77.51 77.77 0 +0.08(+0.10%)
Nov 17, 2022 79.29 79.00 77.46 77.69 0 -1.52(-1.92%)
Nov 16, 2022 79.48 80.42 79.04 79.21 0 -0.26(-0.33%)
Nov 15, 2022 79.38 79.83 78.43 79.47 0 +0.09(+0.11%)
Nov 14, 2022 79.83 79.89 78.44 79.38 0 -0.43(-0.54%)
Nov 11, 2022 79.34 80.36 79.60 79.81 0 +0.47(+0.59%)
Nov 10, 2022 78.41 79.39 77.78 79.34 0 +0.94(+1.20%)
Nov 09, 2022 78.25 78.90 77.61 78.40 0 +0.16(+0.20%)
Nov 08, 2022 78.05 78.57 77.65 78.24 0 +0.20(+0.26%)
Nov 07, 2022 78.25 78.28 77.07 78.04 0 -0.18(-0.23%)
Nov 04, 2022 76.39 78.74 76.39 78.22 0 +1.84(+2.41%)
Nov 03, 2022 76.95 77.67 75.17 76.38 0 -0.56(-0.73%)
Nov 02, 2022 75.06 76.95 75.65 76.94 0 +1.89(+2.52%)
Nov 01, 2022 74.15 75.56 74.58 75.05 0 +0.90(+1.21%)
Oct 31, 2022 72.42 74.15 72.40 74.15 0 +1.75(+2.42%)
Oct 28, 2022 74.32 74.24 72.07 72.40 0 -1.92(-2.58%)
Oct 27, 2022 74.94 75.43 74.25 74.32 0 -0.61(-0.81%)
Oct 26, 2022 76.27 76.28 74.91 74.93 0 -1.33(-1.74%)
Oct 25, 2022 76.67 77.00 75.85 76.26 0 -0.40(-0.52%)
Oct 24, 2022 77.46 77.97 76.49 76.66 0 -0.78(-1.01%)
Oct 21, 2022 77.28 77.83 76.42 77.44 0 +0.17(+0.22%)
Oct 20, 2022 77.86 78.21 76.93 77.27 0 -0.59(-0.76%)
Oct 19, 2022 78.93 78.99 77.57 77.86 0 -1.06(-1.34%)
Oct 18, 2022 79.46 79.60 78.77 78.92 0 -0.53(-0.67%)
Oct 17, 2022 79.90 80.51 79.39 79.45 0 -0.43(-0.54%)
Oct 14, 2022 80.85 81.31 79.74 79.88 0 -0.96(-1.19%)
Oct 13, 2022 81.26 81.12 79.63 80.84 0 -0.42(-0.52%)
Oct 12, 2022 83.18 83.46 81.16 81.26 0 -1.91(-2.30%)
Oct 11, 2022 82.88 83.47 82.19 83.17 0 +0.30(+0.36%)
Oct 10, 2022 82.65 83.40 82.13 82.87 0 +0.24(+0.29%)
Oct 07, 2022 81.90 82.67 81.34 82.63 0 +0.73(+0.89%)
Oct 06, 2022 82.13 82.81 81.50 81.90 0 -0.22(-0.27%)
Oct 05, 2022 81.96 82.65 81.62 82.12 0 +0.17(+0.21%)
Oct 04, 2022 80.01 82.19 80.24 81.95 0 +1.95(+2.44%)
Oct 03, 2022 81.40 81.67 79.67 80.00 0 -1.38(-1.70%)
Sep 30, 2022 81.87 82.28 81.05 81.38 0 -0.48(-0.59%)
Sep 29, 2022 82.39 82.60 81.60 81.86 0 -0.53(-0.64%)
Sep 28, 2022 81.61 82.60 80.59 82.39 0 +0.78(+0.96%)
Sep 27, 2022 81.39 82.93 81.43 81.61 0 +0.23(+0.28%)
Sep 26, 2022 81.64 83.65 81.30 81.38 0 -0.23(-0.28%)
Sep 23, 2022 83.58 83.07 81.03 81.61 0 -1.96(-2.35%)
Sep 22, 2022 83.22 83.66 82.66 83.57 0 +0.36(+0.43%)
Sep 21, 2022 83.16 83.69 82.69 83.21 0 +0.06(+0.07%)
Sep 20, 2022 82.46 83.46 82.35 83.15 0 +0.70(+0.85%)
Sep 19, 2022 82.43 82.68 81.17 82.45 0 +0.04(+0.05%)
Sep 16, 2022 83.76 83.31 82.04 82.41 0 -1.34(-1.60%)
Sep 15, 2022 83.25 83.94 83.11 83.75 0 +0.51(+0.61%)
Sep 14, 2022 84.18 84.66 83.03 83.24 0 -0.93(-1.10%)
Sep 13, 2022 85.34 85.66 83.66 84.17 0 -1.16(-1.36%)
Sep 12, 2022 85.33 85.85 84.87 85.33 0 +0.02(+0.02%)
Sep 09, 2022 83.81 85.52 84.00 85.31 0 +1.51(+1.80%)
Sep 08, 2022 83.89 84.79 83.56 83.80 0 -0.08(-0.10%)
Sep 07, 2022 85.04 85.44 83.82 83.88 0 -1.15(-1.35%)
Sep 06, 2022 85.32 85.71 84.71 85.03 0 -0.26(-0.30%)
Sep 02, 2022 85.29 85.29 85.29 85.29 0 -0.72(-0.84%)
Sep 01, 2022 87.21 87.08 85.73 86.01 0 -1.20(-1.38%)
Aug 31, 2022 87.36 87.76 87.01 87.21 0 -0.14(-0.16%)
Aug 30, 2022 88.81 88.80 87.27 87.35 0 -1.46(-1.64%)
Aug 29, 2022 89.13 89.08 87.80 88.81 0 -0.30(-0.34%)
Aug 26, 2022 87.87 89.35 87.89 89.11 0 +1.24(+1.41%)
Aug 25, 2022 87.91 88.64 87.60 87.87 0 -0.04(-0.05%)
Aug 24, 2022 85.63 88.05 85.77 87.91 0 +2.28(+2.66%)
Aug 23, 2022 85.33 85.87 84.55 85.63 0 +0.30(+0.35%)
Aug 22, 2022 84.98 85.97 84.17 85.33 0 +0.37(+0.44%)
Aug 19, 2022 84.02 85.19 83.47 84.96 0 +0.94(+1.12%)
Aug 18, 2022 85.18 85.53 83.84 84.02 0 -1.16(-1.36%)
Aug 17, 2022 85.70 86.19 85.01 85.18 0 -0.51(-0.60%)
Aug 16, 2022 86.42 87.13 85.47 85.69 0 -0.72(-0.83%)
Aug 15, 2022 85.79 86.72 85.98 86.41 0 +0.63(+0.73%)
Aug 12, 2022 84.94 85.96 84.10 85.78 0 +0.85(+1.00%)
Aug 11, 2022 83.50 84.99 83.13 84.93 0 +1.43(+1.71%)
Aug 10, 2022 81.69 83.77 81.54 83.50 0 +1.82(+2.23%)
Aug 09, 2022 80.88 81.81 80.42 81.68 0 +0.80(+0.99%)
Aug 08, 2022 80.45 81.43 80.26 80.88 0 +0.45(+0.56%)
Aug 05, 2022 81.08 81.84 80.26 80.43 0 -0.64(-0.79%)
Aug 04, 2022 80.42 81.24 80.12 81.07 0 +0.65(+0.81%)
Aug 03, 2022 80.09 81.41 79.64 80.42 0 +0.34(+0.42%)
Aug 02, 2022 80.23 80.23 79.02 80.08 0 -0.15(-0.19%)
Aug 01, 2022 80.98 81.21 79.10 80.23 0 -0.73(-0.90%)
Jul 29, 2022 81.26 81.81 80.40 80.96 0 -0.30(-0.37%)
Jul 28, 2022 80.89 81.86 80.88 81.26 0 +0.37(+0.46%)
Jul 27, 2022 80.40 81.26 80.38 80.89 0 +0.49(+0.61%)
Jul 26, 2022 79.33 80.64 79.73 80.40 0 +1.08(+1.36%)
Jul 25, 2022 79.07 79.73 78.73 79.32 0 +0.27(+0.34%)
Jul 22, 2022 81.02 81.03 78.81 79.05 0 -1.98(-2.44%)
Jul 21, 2022 82.31 82.30 80.82 81.03 0 -1.28(-1.56%)
Jul 20, 2022 82.17 82.83 81.90 82.31 0 +0.15(+0.18%)
Jul 19, 2022 82.84 82.55 81.42 82.16 0 -0.68(-0.82%)
Jul 18, 2022 79.96 83.07 80.59 82.84 0 +2.89(+3.61%)
Jul 15, 2022 77.79 80.40 78.06 79.95 0 +2.16(+2.78%)
Jul 14, 2022 80.47 80.35 77.75 77.79 0 -2.67(-3.32%)
Jul 13, 2022 80.24 80.96 79.73 80.46 0 +0.22(+0.27%)
Jul 12, 2022 82.15 81.89 80.15 80.24 0 -1.91(-2.33%)
Jul 11, 2022 83.11 83.01 81.94 82.15 0 -0.95(-1.14%)
Jul 08, 2022 81.86 83.44 81.61 83.10 0 +1.24(+1.51%)
Jul 07, 2022 80.68 82.64 80.89 81.86 0 +1.18(+1.46%)
Jul 06, 2022 80.97 81.49 80.39 80.68 0 -0.29(-0.36%)
Jul 05, 2022 82.33 82.53 80.76 80.97 0 -1.35(-1.64%)
Jul 01, 2022 82.32 82.32 82.32 82.32 0 -1.68(-2.00%)
Jun 30, 2022 83.77 84.35 83.43 84.00 0 +0.24(+0.29%)
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.