Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	46.55	46.64	44.98	45.00	5,575	-2.99(-6.24%)
Apr 29, 2024	47.67	48.06	47.54	47.99	1,289	-0.70(-1.44%)
Apr 26, 2024	48.74	48.82	48.59	48.70	2,552	-0.76(-1.54%)
Apr 25, 2024	48.15	49.46	48.15	49.46	2,490	+0.58(+1.18%)
Apr 24, 2024	50.50	50.50	48.60	48.88	1,923	-1.97(-3.87%)
Apr 23, 2024	50.63	51.13	50.58	50.85	3,715	-0.05(-0.10%)
Apr 22, 2024	50.68	51.13	50.44	50.90	5,903	+1.67(+3.39%)
Apr 19, 2024	49.35	49.71	49.23	49.23	3,507	+0.64(+1.31%)
Apr 18, 2024	48.09	49.06	47.42	48.60	16,581	+1.87(+4.00%)
Apr 17, 2024	47.84	48.09	45.86	46.73	34,879	-1.38(-2.88%)
Apr 16, 2024	48.48	48.48	47.37	48.11	3,189	-0.57(-1.16%)
Apr 15, 2024	51.13	51.13	48.10	48.68	7,913	-2.63(-5.12%)
Apr 12, 2024	53.93	53.93	51.00	51.31	5,282	-2.82(-5.21%)
Apr 11, 2024	54.34	54.34	53.55	54.13	7,609	+0.36(+0.67%)
Apr 10, 2024	51.88	53.77	51.88	53.77	4,040	+0.81(+1.53%)
Apr 09, 2024	54.57	54.64	52.52	52.96	4,550	-2.22(-4.02%)
Apr 08, 2024	55.46	55.55	54.95	55.18	8,352	+3.33(+6.42%)
Apr 05, 2024	51.18	52.30	51.18	51.85	4,487	-0.81(-1.53%)
Apr 04, 2024	52.17	53.20	52.06	52.66	3,349	+1.98(+3.91%)
Apr 03, 2024	50.62	51.36	50.51	50.68	4,221	-0.17(-0.33%)
Apr 02, 2024	49.72	50.85	49.68	50.85	6,662	-2.92(-5.44%)
Apr 01, 2024	55.10	55.10	52.78	53.77	38,253	-0.88(-1.61%)
Mar 28, 2024	54.76	55.24	54.49	54.65	9,337	+1.27(+2.38%)
Mar 27, 2024	55.98	55.98	53.37	53.37	5,191	-0.64(-1.18%)
Mar 26, 2024	55.38	55.38	54.00	54.01	8,653	-1.35(-2.43%)
Mar 25, 2024	52.21	55.36	52.21	55.36	31,582	+5.43(+10.87%)
Mar 22, 2024	50.08	50.08	49.00	49.93	5,133	-0.99(-1.95%)
Mar 21, 2024	52.71	52.71	50.92	50.92	17,031	-0.46(-0.90%)
Mar 20, 2024	49.19	51.43	48.60	51.38	11,743	+1.11(+2.22%)
Mar 19, 2024	49.71	51.05	48.48	50.27	22,957	-1.93(-3.70%)
Mar 18, 2024	53.36	53.61	51.93	52.20	25,768	-1.80(-3.33%)
Mar 15, 2024	53.30	54.85	52.62	54.00	19,848	-0.16(-0.30%)
Mar 14, 2024	57.08	57.08	53.85	54.16	15,989	-3.38(-5.87%)
Mar 13, 2024	57.28	57.54	56.71	57.54	21,680	+1.68(+3.01%)
Mar 12, 2024	56.35	56.67	54.00	55.86	19,315	-0.68(-1.20%)
Mar 11, 2024	56.86	57.07	56.02	56.54	36,143	+2.41(+4.46%)
Mar 08, 2024	53.38	55.02	52.10	54.13	14,823	+1.10(+2.07%)
Mar 07, 2024	52.74	53.33	52.39	53.03	13,234	+0.32(+0.60%)
Mar 06, 2024	52.55	52.97	51.69	52.71	16,209	+4.14(+8.52%)
Mar 05, 2024	53.75	54.31	47.75	48.57	38,852	-4.77(-8.95%)
Mar 04, 2024	51.31	53.37	51.31	53.35	33,537	+3.80(+7.67%)
Mar 01, 2024	49.27	49.55	48.00	49.55	19,579	+0.78(+1.60%)
Feb 29, 2024	49.94	49.94	47.52	48.77	24,948	+1.38(+2.92%)
Feb 28, 2024	47.25	50.30	47.15	47.38	30,960	+2.59(+5.79%)
Feb 27, 2024	44.79	45.04	44.56	44.79	16,748	+1.77(+4.12%)
Feb 26, 2024	40.85	43.03	40.85	43.02	6,313	+2.83(+7.04%)
Feb 23, 2024	40.29	40.31	39.93	40.19	5,672	-0.69(-1.69%)
Feb 22, 2024	40.14	40.88	40.14	40.88	4,509	+0.78(+1.94%)
Feb 21, 2024	40.21	40.34	40.01	40.10	2,768	-0.93(-2.27%)
Feb 20, 2024	41.58	41.58	40.09	41.04	7,675	+0.10(+0.24%)
Feb 16, 2024	40.96	41.25	40.77	40.94	4,393	+0.18(+0.44%)
Feb 15, 2024	41.42	41.69	40.71	40.76	11,800	+0.05(+0.11%)
Feb 14, 2024	40.87	40.87	40.40	40.71	16,584	+1.94(+5.01%)
Feb 13, 2024	38.57	38.77	38.13	38.77	6,977	-0.60(-1.53%)
Feb 12, 2024	37.65	39.38	37.65	39.38	11,736	+2.09(+5.61%)
Feb 09, 2024	36.98	37.63	36.98	37.29	7,532	+1.62(+4.54%)
Feb 08, 2024	35.38	35.67	35.33	35.67	2,612	+1.07(+3.10%)
Feb 07, 2024	33.86	34.59	33.70	34.59	11,254	+0.82(+2.44%)
Feb 06, 2024	33.44	33.88	33.44	33.77	822	+0.62(+1.87%)
Feb 05, 2024	33.83	33.83	33.15	33.15	1,620	-0.48(-1.42%)
Feb 02, 2024	33.51	33.78	33.51	33.63	1,305	-0.03(-0.09%)
Feb 01, 2024	33.46	33.67	33.31	33.65	4,112	+0.27(+0.82%)
Jan 31, 2024	33.57	34.09	33.38	33.38	2,173	-0.80(-2.34%)
Jan 30, 2024	34.38	34.38	33.97	34.18	1,655	+0.29(+0.87%)
Jan 29, 2024	32.95	33.90	32.84	33.89	6,276	+0.98(+2.98%)
Jan 26, 2024	32.13	33.00	32.13	32.91	9,890	+1.74(+5.57%)
Jan 25, 2024	31.51	31.51	31.09	31.17	3,845	+0.05(+0.16%)
Jan 24, 2024	31.77	31.77	31.12	31.12	4,312	+0.36(+1.16%)
Jan 23, 2024	30.54	31.04	30.25	30.77	12,298	-0.93(-2.95%)
Jan 22, 2024	32.18	32.18	31.00	31.70	10,996	-1.07(-3.27%)
Jan 19, 2024	32.59	33.00	31.00	32.77	7,770	+0.53(+1.65%)
Jan 18, 2024	33.80	33.80	32.03	32.24	21,026	-1.32(-3.94%)
Jan 17, 2024	33.47	33.76	33.22	33.57	4,942	-0.38(-1.12%)
Jan 16, 2024	33.57	34.17	33.16	33.95	13,724	-0.35(-1.03%)
Jan 12, 2024	36.32	36.32	34.00	34.30	37,201	-2.22(-6.07%)
Jan 11, 2024	37.82	38.79	35.93	36.52	77,059	+0.28(+0.77%)
Jan 10, 2024	35.82	36.70	35.44	36.24	16,232	-0.67(-1.80%)
Jan 09, 2024	37.27	37.27	36.79	36.90	7,043	-0.28(-0.74%)
Jan 08, 2024	35.76	37.43	35.52	37.18	14,396	+2.31(+6.63%)
Jan 05, 2024	34.42	34.91	34.40	34.87	1,104	-0.13(-0.38%)
Jan 04, 2024	34.67	35.44	34.67	35.00	4,036	+1.17(+3.46%)
Jan 03, 2024	33.38	34.27	33.26	33.83	6,718	-1.78(-4.99%)
Jan 02, 2024	36.48	36.48	35.61	35.61	25,797	+2.29(+6.87%)
Dec 29, 2023	33.76	34.26	33.01	33.32	4,094	-0.48(-1.41%)
Dec 28, 2023	34.12	34.12	33.69	33.79	8,485	-0.88(-2.53%)
Dec 27, 2023	34.25	34.75	34.17	34.67	19,644	+1.13(+3.37%)
Dec 26, 2023	34.22	34.22	33.27	33.54	4,005	-1.32(-3.79%)
Dec 22, 2023	35.55	35.55	34.74	34.86	35,045	-0.04(-0.11%)
Dec 21, 2023	35.30	35.30	34.66	34.90	5,300	+0.15(+0.44%)
Dec 20, 2023	35.28	35.43	34.75	34.75	14,253	+1.03(+3.05%)
Dec 19, 2023	34.18	34.18	33.43	33.72	2,017	+0.18(+0.53%)
Dec 18, 2023	32.91	33.54	32.91	33.54	3,430	-0.23(-0.68%)
Dec 15, 2023	33.67	33.78	33.51	33.77	1,390	-0.54(-1.57%)
Dec 14, 2023	34.05	34.64	33.88	34.31	23,862	-0.04(-0.11%)
Dec 13, 2023	33.66	34.37	33.63	34.35	14,232	+1.37(+4.14%)
Dec 12, 2023	33.31	33.35	32.85	32.98	7,642	+0.39(+1.21%)
Dec 11, 2023	33.61	33.61	31.77	32.59	22,380	-3.13(-8.77%)
Dec 08, 2023	35.05	35.72	32.13	35.72	19,115	+0.95(+2.74%)
Dec 07, 2023	34.82	35.16	34.56	34.77	55,050	-0.45(-1.28%)
Dec 06, 2023	35.66	35.66	35.16	35.22	31,056	+0.00(+0.00%)
Dec 05, 2023	33.91	35.47	33.89	35.22	43,632	+1.62(+4.82%)
Dec 04, 2023	33.61	33.80	33.12	33.60	12,004	+2.36(+7.56%)
Dec 01, 2023	31.24	31.40	30.89	31.24	22,718	+0.89(+2.94%)
Nov 30, 2023	30.32	30.37	30.15	30.34	1,312	+0.06(+0.20%)
Nov 29, 2023	30.70	30.70	30.26	30.28	15,492	-0.65(-2.11%)
Nov 28, 2023	30.24	31.06	30.11	30.93	26,709	+1.36(+4.58%)
Nov 27, 2023	29.51	29.72	29.51	29.58	2,265	-1.08(-3.53%)
Nov 24, 2023	31.78	31.78	30.66	30.66	2,920	+0.23(+0.75%)
Nov 22, 2023	29.52	30.43	29.52	30.43	1,259	+0.57(+1.92%)
Nov 21, 2023	30.11	30.11	29.86	29.86	2,360	-0.54(-1.78%)
Nov 20, 2023	30.27	30.45	30.27	30.40	808	+0.91(+3.07%)
Nov 17, 2023	29.35	29.71	29.13	29.49	2,633	+0.46(+1.58%)
Nov 16, 2023	29.60	29.60	29.00	29.03	11,017	-1.39(-4.56%)
Nov 15, 2023	29.38	30.42	29.38	30.42	2,291	+1.97(+6.94%)
Nov 14, 2023	29.13	29.28	28.03	28.45	5,650	-1.27(-4.27%)
Nov 13, 2023	29.82	29.92	29.63	29.72	10,420	-0.53(-1.74%)
Nov 10, 2023	30.02	30.32	30.02	30.24	10,906	+0.62(+2.08%)
Nov 09, 2023	30.47	30.81	29.38	29.63	18,685	+0.78(+2.69%)
Nov 08, 2023	28.49	28.85	28.46	28.85	2,699	-0.30(-1.03%)
Nov 07, 2023	28.07	29.15	28.05	29.15	4,313	+0.76(+2.67%)
Nov 06, 2023	28.47	28.50	28.33	28.39	5,437	+0.38(+1.35%)
Nov 03, 2023	27.83	28.18	27.83	28.01	10,893	-0.39(-1.36%)
Nov 02, 2023	28.56	28.56	28.00	28.40	3,536	+0.30(+1.08%)
Nov 01, 2023	28.10	28.14	28.06	28.09	1,481	+0.09(+0.32%)
Oct 31, 2023	27.80	28.04	27.80	28.00	3,970	+0.08(+0.30%)
Oct 30, 2023	28.11	28.21	27.88	27.92	4,381	+0.66(+2.40%)
Oct 27, 2023	27.74	27.74	27.20	27.27	1,228	-0.28(-1.03%)
Oct 26, 2023	28.14	28.14	27.43	27.55	9,112	-0.70(-2.47%)
Oct 25, 2023	27.92	28.35	27.91	28.25	3,216	+0.84(+3.08%)
Oct 24, 2023	27.93	28.05	27.10	27.40	8,846	+1.92(+7.52%)
Oct 23, 2023	24.88	25.49	24.73	25.49	6,051	+1.50(+6.26%)
Oct 20, 2023	23.98	24.17	23.97	23.98	7,089	+0.64(+2.73%)
Oct 19, 2023	23.48	23.48	23.22	23.34	296	+0.41(+1.80%)
Oct 18, 2023	22.93	22.93	22.93	22.93	99	-0.20(-0.85%)
Oct 17, 2023	22.95	23.13	22.95	23.13	1,404	+0.07(+0.30%)
Oct 16, 2023	23.86	23.86	22.75	23.06	1,521	+1.36(+6.29%)
Oct 13, 2023	21.84	21.84	21.69	21.69	602	+0.07(+0.31%)
Oct 12, 2023	21.57	21.62	21.57	21.62	227	-0.04(-0.19%)
Oct 11, 2023	21.94	22.01	21.67	21.67	310	-0.55(-2.48%)
Oct 10, 2023	22.22	22.22	22.22	22.22	86	-0.18(-0.82%)
Oct 09, 2023	22.40	22.40	22.40	22.40	32	-0.33(-1.44%)
Oct 06, 2023	22.27	22.73	22.27	22.73	222	+0.44(+1.97%)
Oct 05, 2023	22.85	22.85	22.25	22.29	3,041	-0.16(-0.72%)
Oct 04, 2023	22.45	22.45	22.45	22.45	14	+0.32(+1.46%)
Oct 03, 2023	22.29	22.29	22.13	22.13	159	-0.61(-2.66%)
Oct 02, 2023	23.09	23.27	22.73	22.73	1,804	+0.82(+3.74%)
Sep 29, 2023	22.03	22.03	21.89	21.91	225	-0.19(-0.85%)
Sep 28, 2023	21.62	22.10	21.62	22.10	359	+0.83(+3.91%)
Sep 27, 2023	21.53	21.53	21.27	21.27	413	-0.06(-0.29%)
Sep 26, 2023	21.33	21.33	21.33	21.33	25	-0.14(-0.63%)
Sep 25, 2023	21.47	21.47	21.47	21.47	222	-0.20(-0.92%)
Sep 22, 2023	21.65	21.67	21.65	21.67	297	-0.04(-0.18%)
Sep 21, 2023	21.71	21.71	21.71	21.71	29	-0.27(-1.21%)
Sep 20, 2023	22.09	22.09	21.86	21.97	1,254	-0.23(-1.03%)
Sep 19, 2023	22.30	22.30	22.20	22.20	318	+0.31(+1.41%)
Sep 18, 2023	22.20	22.20	21.79	21.89	660	+0.41(+1.91%)
Sep 15, 2023	21.54	21.54	21.48	21.48	453	-0.20(-0.94%)
Sep 14, 2023	21.60	21.69	21.60	21.69	303	+0.42(+1.98%)
Sep 13, 2023	21.27	21.27	21.27	21.27	75	+0.06(+0.26%)
Sep 12, 2023	21.15	21.43	21.15	21.21	11,593	+0.86(+4.20%)
Sep 11, 2023	20.35	20.35	20.35	20.35	79	-0.73(-3.45%)
Sep 08, 2023	21.08	21.08	21.08	21.08	119	-0.02(-0.10%)
Sep 07, 2023	21.11	21.11	21.10	21.10	227	+0.20(+0.96%)
Sep 06, 2023	21.05	21.05	20.90	20.90	261	-0.05(-0.23%)
Sep 05, 2023	21.05	21.05	20.90	20.95	1,206	+0.00(+0.00%)
Sep 01, 2023	21.07	21.07	20.95	20.95	420	-0.46(-2.15%)
Aug 31, 2023	21.41	21.41	21.41	21.41	93	-0.87(-3.90%)
Aug 30, 2023	22.23	22.32	22.22	22.28	1,638	-0.60(-2.61%)
Aug 29, 2023	21.40	22.99	21.40	22.88	2,291	+1.59(+7.49%)
Aug 28, 2023	21.39	21.39	21.28	21.28	582	-0.02(-0.09%)
Aug 25, 2023	21.27	21.30	21.27	21.30	228	-0.06(-0.27%)
Aug 24, 2023	21.35	21.36	21.35	21.36	148	-0.56(-2.54%)
Aug 23, 2023	21.39	21.92	21.34	21.92	1,882	+0.70(+3.28%)
Aug 22, 2023	21.29	21.34	21.22	21.22	263	-0.29(-1.33%)
Aug 21, 2023	21.40	21.51	21.38	21.51	915	+0.02(+0.08%)
Aug 18, 2023	21.70	21.70	21.49	21.49	485	-1.47(-6.40%)
Aug 17, 2023	22.89	23.00	22.85	22.96	2,229	-1.03(-4.30%)
Aug 16, 2023	23.99	23.99	23.99	23.99	22	-0.05(-0.23%)
Aug 15, 2023	24.05	24.05	24.05	24.05	67	-0.12(-0.51%)
Aug 14, 2023	24.45	24.45	24.17	24.17	122	-0.06(-0.25%)
Aug 11, 2023	24.23	24.23	24.23	24.23	186	-0.03(-0.14%)
Aug 10, 2023	24.36	24.36	24.26	24.26	360	-0.02(-0.08%)
Aug 09, 2023	24.67	24.67	24.28	24.28	259	-0.41(-1.68%)
Aug 08, 2023	24.61	24.70	24.61	24.70	2,050	+0.69(+2.86%)
Aug 07, 2023	24.01	24.01	24.01	24.01	81	+0.08(+0.33%)
Aug 04, 2023	24.12	24.12	23.93	23.93	132	-0.25(-1.02%)
Aug 03, 2023	24.18	24.18	24.18	24.18	110	+0.11(+0.46%)
Aug 02, 2023	24.31	24.31	24.06	24.06	1,097	-0.14(-0.59%)
Aug 01, 2023	24.14	24.21	24.14	24.21	388	+0.09(+0.36%)
Jul 31, 2023	24.10	24.21	24.10	24.12	3,203	-0.13(-0.55%)
Jul 28, 2023	24.12	24.26	24.12	24.26	722	+0.20(+0.82%)
Jul 27, 2023	24.42	24.49	24.06	24.06	1,731	-0.29(-1.19%)
Jul 26, 2023	24.39	24.39	24.27	24.35	2,354	+0.12(+0.47%)
Jul 25, 2023	24.16	24.35	24.16	24.23	916	+0.10(+0.42%)
Jul 24, 2023	24.01	24.13	24.01	24.13	1,271	-0.66(-2.65%)
Jul 21, 2023	24.73	24.79	24.73	24.79	296	+0.04(+0.17%)
Jul 20, 2023	24.77	24.77	24.67	24.75	5,701	-0.27(-1.07%)
Jul 19, 2023	24.90	25.01	24.90	25.01	1,892	+0.28(+1.11%)
Jul 18, 2023	24.91	24.91	24.74	24.74	964	-0.14(-0.56%)
Jul 17, 2023	25.23	25.23	24.86	24.88	1,809	-0.21(-0.82%)
Jul 14, 2023	26.04	26.09	25.08	25.08	3,194	-1.38(-5.22%)
Jul 13, 2023	25.59	26.56	25.59	26.46	4,733	+1.22(+4.83%)
Jul 12, 2023	25.72	25.75	25.24	25.24	7,128	-0.28(-1.09%)
Jul 11, 2023	25.35	25.52	25.35	25.52	1,302	-0.24(-0.93%)
Jul 10, 2023	25.31	25.76	25.31	25.76	640	+0.56(+2.21%)
Jul 07, 2023	25.20	25.20	25.18	25.20	1,086	-0.10(-0.40%)
Jul 06, 2023	25.31	25.31	25.15	25.31	2,331	-0.17(-0.68%)
Jul 05, 2023	25.37	25.48	25.34	25.48	1,220	-0.58(-2.22%)
Jul 03, 2023	25.66	26.15	25.66	26.06	2,713	+0.60(+2.36%)
Jun 30, 2023	25.26	25.72	25.09	25.46	2,787	-0.30(-1.18%)
Jun 29, 2023	25.83	25.92	25.67	25.76	11,199	+0.47(+1.87%)
Jun 28, 2023	25.35	25.58	25.25	25.29	2,347	-0.48(-1.87%)
Jun 27, 2023	25.76	25.99	25.62	25.77	10,137	+0.33(+1.30%)
Jun 26, 2023	25.59	25.59	25.31	25.44	2,940	-0.60(-2.31%)
Jun 23, 2023	25.30	26.27	25.30	26.04	3,596	+0.69(+2.72%)
Jun 22, 2023	25.53	25.53	24.92	25.35	1,173	+0.00(+0.02%)
Jun 21, 2023	24.51	25.40	24.47	25.34	4,799	+1.75(+7.44%)
Jun 20, 2023	22.87	23.59	22.87	23.59	2,123	+1.51(+6.86%)
Jun 16, 2023	21.45	22.08	21.45	22.08	3,254	+0.81(+3.80%)
Jun 15, 2023	20.84	21.27	20.84	21.27	383	-1.68(-7.31%)
May 08, 2023	23.44	23.44	22.95	22.95	301	-1.99(-7.98%)
May 05, 2023	24.43	24.94	24.43	24.94	842	+0.64(+2.63%)
May 04, 2023	24.33	24.33	24.25	24.30	1,263	+0.49(+2.08%)
May 03, 2023	23.83	24.12	23.78	23.80	1,256	-0.36(-1.50%)
May 02, 2023	23.65	24.30	23.65	24.17	6,962	+0.77(+3.30%)

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.

(NY: BITC )

Historical Prices

Sections

Services

Follow Us

Log In Using Your Account

Benton, AR (72018)

Today

Tonight

(NY: BITC )

Historical Prices

Sections

Services

Follow Us