Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BEEP )

3.180 +0.080 (+2.58%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2.980 3.280 2.980 3.180 71,276 +0.08(+2.58%)
Nov 21, 2024 3.150 3.150 2.950 3.100 23,144 -0.16(-4.91%)
Nov 20, 2024 2.930 3.260 2.930 3.260 29,293 +0.36(+12.41%)
Nov 19, 2024 2.970 3.020 2.886 2.900 20,481 -0.02(-0.68%)
Nov 18, 2024 2.920 3.205 2.870 2.920 86,894 -0.04(-1.35%)
Nov 15, 2024 2.940 2.970 2.840 2.960 96,441 +0.02(+0.68%)
Nov 14, 2024 3.100 3.170 2.940 2.940 67,444 -0.27(-8.41%)
Nov 13, 2024 3.250 3.355 3.180 3.210 33,771 -0.14(-4.18%)
Nov 12, 2024 3.500 3.500 3.250 3.350 38,281 -0.09(-2.62%)
Nov 11, 2024 3.520 3.560 3.380 3.440 45,411 -0.12(-3.37%)
Nov 08, 2024 3.470 3.600 3.460 3.560 130,764 +0.10(+2.89%)
Nov 07, 2024 3.360 3.500 3.300 3.460 70,355 +0.15(+4.53%)
Nov 06, 2024 3.230 3.390 3.100 3.310 63,947 +0.15(+4.75%)
Nov 05, 2024 3.080 3.230 3.080 3.160 44,503 +0.10(+3.27%)
Nov 04, 2024 3.070 3.180 2.950 3.060 109,051 -0.10(-3.16%)
Nov 01, 2024 2.800 3.160 2.790 3.160 169,883 +0.27(+9.34%)
Oct 31, 2024 2.860 2.940 2.750 2.890 76,008 +0.07(+2.48%)
Oct 30, 2024 2.980 3.030 2.820 2.820 72,272 -0.20(-6.62%)
Oct 29, 2024 2.970 3.100 2.920 3.020 158,819 +0.17(+5.96%)
Oct 28, 2024 2.960 3.050 2.850 2.850 108,921 -0.11(-3.72%)
Oct 25, 2024 3.020 3.030 2.960 2.960 8,294 -0.13(-4.21%)
Oct 24, 2024 2.938 3.090 2.938 3.090 27,293 +0.00(+0.00%)
Oct 23, 2024 3.020 3.100 3.000 3.090 10,402 -0.01(-0.32%)
Oct 22, 2024 2.960 3.110 2.870 3.100 19,902 +0.16(+5.44%)
Oct 21, 2024 3.070 3.070 2.860 2.940 33,465 -0.13(-4.23%)
Oct 18, 2024 3.010 3.100 2.850 3.070 18,008 +0.14(+4.78%)
Oct 17, 2024 3.020 3.140 2.930 2.930 40,855 -0.06(-2.01%)
Oct 16, 2024 2.940 3.160 2.850 2.990 74,672 +0.02(+0.67%)
Oct 15, 2024 3.060 3.130 2.880 2.970 110,654 -0.04(-1.33%)
Oct 14, 2024 3.200 3.200 2.976 3.010 37,494 -0.16(-5.05%)
Oct 11, 2024 3.070 3.340 3.067 3.170 87,084 -0.01(-0.31%)
Oct 10, 2024 3.070 3.200 2.928 3.180 14,471 +0.09(+2.91%)
Oct 09, 2024 2.990 3.205 2.960 3.090 47,989 +0.02(+0.65%)
Oct 08, 2024 2.990 3.170 2.915 3.070 64,325 +0.04(+1.32%)
Oct 07, 2024 3.180 3.250 3.030 3.030 42,078 -0.19(-5.90%)
Oct 04, 2024 3.280 3.340 3.040 3.220 184,658 +0.00(+0.00%)
Oct 03, 2024 3.030 3.363 3.030 3.220 100,920 +0.12(+3.87%)
Oct 02, 2024 3.300 3.390 3.100 3.100 97,522 -0.22(-6.63%)
Oct 01, 2024 3.300 3.460 3.201 3.320 73,967 +0.04(+1.22%)
Sep 30, 2024 3.460 3.745 3.280 3.280 132,821 -0.17(-4.93%)
Sep 27, 2024 3.370 3.490 3.160 3.450 65,972 +0.03(+0.88%)
Sep 26, 2024 3.120 3.420 3.120 3.420 99,006 +0.21(+6.54%)
Sep 25, 2024 2.970 3.250 2.930 3.210 58,795 +0.22(+7.36%)
Sep 24, 2024 3.190 3.190 2.960 2.990 85,920 -0.14(-4.47%)
Sep 23, 2024 3.250 3.260 3.081 3.130 43,536 -0.21(-6.29%)
Sep 20, 2024 3.090 3.360 2.920 3.340 230,988 +0.35(+11.71%)
Sep 19, 2024 3.070 3.110 2.900 2.990 131,635 +0.03(+1.01%)
Sep 18, 2024 2.650 3.180 2.650 2.960 75,024 +0.03(+1.02%)
Sep 17, 2024 2.990 3.086 2.920 2.930 64,370 -0.13(-4.25%)
Sep 16, 2024 3.020 3.180 3.020 3.060 29,076 -0.05(-1.61%)
Sep 13, 2024 3.430 3.480 3.060 3.110 67,630 -0.32(-9.33%)
Sep 12, 2024 3.700 3.700 3.430 3.430 42,301 -0.18(-4.99%)
Sep 11, 2024 3.480 3.765 3.360 3.610 94,315 +0.11(+3.14%)
Sep 10, 2024 3.660 3.705 3.460 3.500 68,997 -0.10(-2.78%)
Sep 09, 2024 3.390 3.820 3.330 3.600 131,721 +0.29(+8.76%)
Sep 06, 2024 3.430 3.520 3.250 3.310 123,926 +0.05(+1.53%)
Sep 05, 2024 3.360 3.550 3.250 3.260 75,831 -0.32(-8.94%)
Sep 04, 2024 3.280 3.640 3.120 3.580 152,654 +0.08(+2.29%)
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.