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

(NY: BAD )

11.91 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 27, 2023 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 27, 2023 11.91 0 +0.00(+0.00%)
Nov 24, 2023 11.90 11.91 11.90 11.91 568 -0.02(-0.17%)
Nov 22, 2023 11.93 11.93 11.93 11.93 100 +0.03(+0.29%)
Nov 21, 2023 11.89 11.89 11.89 11.89 70 -0.09(-0.72%)
Nov 20, 2023 11.73 11.98 11.73 11.98 2,043 +0.12(+1.02%)
Nov 17, 2023 11.86 11.86 11.86 11.86 126 +0.09(+0.76%)
Nov 16, 2023 11.79 11.79 11.77 11.77 308 -0.11(-0.92%)
Nov 15, 2023 11.88 11.90 11.88 11.88 671 -0.02(-0.19%)
Nov 14, 2023 11.90 11.90 11.90 11.90 26 +0.22(+1.90%)
Nov 13, 2023 11.78 11.78 11.64 11.68 952 -0.04(-0.34%)
Nov 10, 2023 11.71 11.72 11.71 11.72 469 +0.04(+0.37%)
Nov 09, 2023 11.68 11.68 11.68 11.68 79 -0.27(-2.29%)
Nov 08, 2023 11.95 11.95 11.95 11.95 42 -0.02(-0.17%)
Nov 07, 2023 11.97 11.97 11.97 11.97 82 +0.03(+0.29%)
Nov 06, 2023 11.94 11.94 11.94 11.94 200 +0.03(+0.22%)
Nov 03, 2023 11.92 11.92 11.91 11.91 188 +0.30(+2.57%)
Nov 02, 2023 11.51 11.61 11.51 11.61 514 +0.29(+2.54%)
Nov 01, 2023 11.30 11.32 11.30 11.32 126 -0.04(-0.35%)
Oct 31, 2023 11.36 11.36 11.36 11.36 28 +0.08(+0.70%)
Oct 30, 2023 11.26 11.28 11.19 11.28 41,619 +0.17(+1.57%)
Oct 27, 2023 11.11 11.11 11.11 11.11 100 -0.26(-2.24%)
Oct 26, 2023 11.36 11.36 11.36 11.36 63 -0.08(-0.74%)
Oct 25, 2023 11.45 11.45 11.45 11.45 89 -0.29(-2.47%)
Oct 24, 2023 11.74 11.74 11.74 11.74 357 +0.21(+1.86%)
Oct 23, 2023 11.52 11.52 11.52 11.52 34 +0.01(+0.04%)
Oct 20, 2023 11.59 11.59 11.52 11.52 1,930 -0.09(-0.78%)
Oct 19, 2023 11.61 11.63 11.61 11.61 750 -0.11(-0.97%)
Oct 18, 2023 11.72 11.72 11.72 11.72 125 -0.26(-2.14%)
Oct 17, 2023 11.90 11.98 11.90 11.98 179 +0.06(+0.50%)
Oct 16, 2023 11.85 11.92 11.85 11.92 326 +0.07(+0.62%)
Oct 13, 2023 11.85 11.85 11.85 11.85 100 -0.04(-0.36%)
Oct 12, 2023 11.89 11.89 11.89 11.89 51 -0.26(-2.11%)
Oct 11, 2023 12.10 12.15 12.10 12.15 221 +0.02(+0.13%)
Oct 10, 2023 12.12 12.13 12.12 12.13 248 +0.15(+1.26%)
Oct 09, 2023 11.98 11.98 11.98 11.98 80 +0.03(+0.29%)
Oct 06, 2023 11.95 11.95 11.95 11.95 116 +0.12(+1.05%)
Oct 05, 2023 11.82 11.82 11.82 11.82 145 -0.11(-0.91%)
Oct 04, 2023 11.80 11.93 11.79 11.93 2,134 +0.02(+0.21%)
Oct 03, 2023 11.87 11.91 11.82 11.91 1,879 -0.18(-1.45%)
Oct 02, 2023 12.08 12.08 12.08 12.08 48 -0.16(-1.28%)
Sep 29, 2023 12.24 12.24 12.24 12.24 128 +0.03(+0.22%)
Sep 28, 2023 12.21 12.21 12.21 12.21 79 -0.03(-0.23%)
Sep 27, 2023 12.26 12.26 12.24 12.24 1,452 -0.03(-0.21%)
Sep 26, 2023 12.27 12.27 12.27 12.27 70 -0.10(-0.81%)
Sep 25, 2023 12.33 12.37 12.37 12.37 438 -0.01(-0.04%)
Sep 22, 2023 12.37 12.37 12.37 12.37 100 -0.04(-0.31%)
Sep 21, 2023 12.41 12.41 12.41 12.41 111 -0.28(-2.17%)
Sep 20, 2023 12.98 12.98 12.68 12.68 248 -0.08(-0.59%)
Sep 19, 2023 12.76 12.76 12.76 12.76 173 -0.10(-0.77%)
Sep 18, 2023 12.86 12.86 12.86 12.86 29 -0.17(-1.33%)
Sep 15, 2023 13.24 13.26 13.03 13.03 20,453 -0.09(-0.70%)
Sep 14, 2023 13.11 13.12 13.11 13.12 212 +0.18(+1.40%)
Sep 13, 2023 12.94 12.94 12.94 12.94 137 -0.02(-0.12%)
Sep 12, 2023 12.96 12.96 12.96 12.96 113 -0.15(-1.11%)
Sep 11, 2023 13.08 13.11 13.08 13.11 1,781 +0.12(+0.91%)
Sep 08, 2023 12.99 12.99 12.99 12.99 100 +0.09(+0.70%)
Sep 07, 2023 12.90 12.90 12.90 12.90 135 -0.01(-0.08%)
Sep 06, 2023 12.91 12.91 12.91 12.91 97 -0.09(-0.68%)
Sep 05, 2023 13.01 13.01 13.00 13.00 157 -0.19(-1.47%)
Sep 01, 2023 13.19 13.19 13.19 13.19 100 +0.00(+0.02%)
Aug 31, 2023 13.25 13.25 13.19 13.19 187 +0.04(+0.28%)
Aug 30, 2023 13.21 13.21 13.15 13.15 433 +0.09(+0.70%)
Aug 29, 2023 13.02 13.06 13.02 13.06 137 +0.13(+1.04%)
Aug 28, 2023 12.86 12.92 12.86 12.92 277 +0.10(+0.75%)
Aug 25, 2023 12.79 12.83 12.79 12.83 266 +0.05(+0.35%)
Aug 24, 2023 12.78 12.78 12.78 12.78 28 -0.19(-1.49%)
Aug 23, 2023 12.98 12.98 12.98 12.98 100 +0.13(+0.97%)
Aug 22, 2023 12.85 12.85 12.85 12.85 201 +0.01(+0.04%)
Aug 21, 2023 12.85 12.85 12.85 12.85 160 -0.01(-0.07%)
Aug 18, 2023 12.85 12.85 12.85 12.85 101 -0.02(-0.13%)
Aug 17, 2023 12.94 12.95 12.87 12.87 517 -0.03(-0.23%)
Aug 16, 2023 12.90 12.90 12.90 12.90 1,429 -0.07(-0.54%)
Aug 15, 2023 12.97 12.97 12.97 12.97 70 -0.16(-1.24%)
Aug 14, 2023 13.05 13.13 13.05 13.13 885 +0.01(+0.08%)
Aug 11, 2023 13.15 13.15 13.12 13.12 282 -0.05(-0.37%)
Aug 10, 2023 13.08 13.25 13.08 13.17 517 -0.05(-0.41%)
Aug 09, 2023 13.26 13.26 13.20 13.22 1,715 -0.09(-0.64%)
Aug 08, 2023 13.21 13.31 13.21 13.31 135 +0.17(+1.29%)
Aug 07, 2023 13.14 13.14 13.14 13.14 55 +0.04(+0.30%)
Aug 04, 2023 13.10 13.10 13.10 13.10 100 -0.04(-0.30%)
Aug 03, 2023 13.19 13.19 13.14 13.14 345 -0.02(-0.15%)
Aug 02, 2023 13.25 13.25 13.16 13.16 812 -0.18(-1.34%)
Aug 01, 2023 13.29 13.34 13.29 13.34 360 -0.15(-1.08%)
Jul 31, 2023 13.44 13.49 13.43 13.49 555 +0.06(+0.41%)
Jul 28, 2023 13.38 13.43 13.38 13.43 189 +0.20(+1.54%)
Jul 27, 2023 13.36 13.41 13.23 13.23 891 -0.11(-0.85%)
Jul 26, 2023 13.35 13.35 13.30 13.34 938 +0.08(+0.57%)
Jul 25, 2023 13.26 13.27 13.26 13.27 5,605 +0.01(+0.04%)
Jul 24, 2023 13.22 13.26 13.21 13.26 2,586 -0.03(-0.24%)
Jul 21, 2023 13.29 13.29 13.29 13.29 495 +0.09(+0.67%)
Jul 20, 2023 13.23 13.23 13.20 13.20 243 -0.06(-0.43%)
Jul 19, 2023 13.25 13.26 13.25 13.26 277 +0.12(+0.90%)
Jul 18, 2023 13.17 13.17 13.14 13.14 186 +0.08(+0.64%)
Jul 17, 2023 12.95 13.06 12.95 13.06 308 -0.01(-0.04%)
Jul 14, 2023 13.00 13.12 13.00 13.06 2,158 -0.07(-0.51%)
Jul 13, 2023 13.11 13.14 13.11 13.13 498 +0.15(+1.12%)
Jul 12, 2023 12.96 12.98 12.96 12.98 332 +0.12(+0.90%)
Jul 11, 2023 12.85 12.87 12.85 12.87 239 +0.06(+0.45%)
Jul 10, 2023 12.79 12.82 12.79 12.81 563 +0.19(+1.52%)
Jul 07, 2023 12.57 12.62 12.57 12.62 113 +0.10(+0.81%)
Jul 06, 2023 12.54 12.54 12.52 12.52 195 -0.14(-1.10%)
Jul 05, 2023 12.66 12.66 12.66 12.66 213 -0.16(-1.27%)
Jul 03, 2023 12.82 12.82 12.82 12.82 100 +0.04(+0.32%)
Jun 30, 2023 12.72 12.80 12.72 12.78 8,142 +0.14(+1.09%)
Jun 29, 2023 12.63 12.68 12.63 12.64 4,865 +0.05(+0.42%)
Jun 28, 2023 12.66 12.66 12.59 12.59 3,422 -0.06(-0.51%)
Jun 27, 2023 12.56 12.69 12.56 12.65 2,005 +0.05(+0.41%)
Jun 26, 2023 12.57 12.64 12.57 12.60 8,451 +0.05(+0.42%)
Jun 23, 2023 12.62 12.63 12.55 12.55 2,708 -0.18(-1.43%)
Jun 22, 2023 12.74 12.77 12.73 12.73 4,261 -0.01(-0.06%)
Jun 21, 2023 12.72 12.79 12.72 12.74 8,804 +0.04(+0.32%)
Jun 20, 2023 12.68 12.72 12.68 12.70 8,385 -0.04(-0.34%)
Jun 16, 2023 12.84 12.84 12.74 12.74 8,266 -0.08(-0.64%)
Jun 15, 2023 12.77 12.82 12.77 12.82 15,850 -0.33(-2.47%)
May 08, 2023 13.15 13.15 13.15 13.15 134 -0.07(-0.54%)
May 05, 2023 13.10 13.22 13.10 13.22 869 +0.25(+1.94%)
May 04, 2023 12.90 12.97 12.90 12.97 193 -0.11(-0.83%)
May 03, 2023 13.11 13.11 13.08 13.08 260 -0.06(-0.45%)
May 02, 2023 13.15 13.15 13.14 13.14 1,248 -0.07(-0.50%)
May 01, 2023 13.20 13.20 13.20 13.20 245 +0.09(+0.72%)
Apr 28, 2023 13.11 13.11 13.11 13.11 300 +0.10(+0.74%)
Apr 27, 2023 12.95 13.01 12.95 13.01 661 +0.23(+1.78%)
Apr 26, 2023 12.83 12.83 12.78 12.78 117 -0.16(-1.26%)
Apr 25, 2023 12.95 12.95 12.95 12.95 110 -0.15(-1.11%)
Apr 24, 2023 13.09 13.09 13.09 13.09 124 -0.08(-0.58%)
Apr 21, 2023 13.12 13.17 13.12 13.17 1,215 +0.09(+0.72%)
Apr 20, 2023 13.07 13.07 13.07 13.07 57 -0.05(-0.41%)
Apr 19, 2023 13.13 13.13 13.13 13.13 176 -0.01(-0.08%)
Apr 18, 2023 13.14 13.14 13.12 13.14 543 +0.03(+0.19%)
Apr 17, 2023 13.10 13.11 13.10 13.11 292 +0.06(+0.45%)
Apr 14, 2023 13.06 13.06 13.06 13.06 289 -0.05(-0.36%)
Apr 13, 2023 13.08 13.11 13.08 13.10 839 +0.18(+1.36%)
Apr 12, 2023 12.93 12.93 12.93 12.93 75 -0.06(-0.47%)
Apr 11, 2023 12.95 13.01 12.95 12.99 1,061 +0.02(+0.16%)
Apr 10, 2023 12.75 12.97 12.75 12.97 657 +0.04(+0.30%)
Apr 06, 2023 12.83 12.93 12.83 12.93 499 +0.10(+0.75%)
Apr 05, 2023 12.89 12.89 12.83 12.83 506 -0.05(-0.36%)
Apr 04, 2023 12.86 12.88 12.86 12.88 180 -0.14(-1.06%)
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.