Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	36.83	36.89	36.80	36.89	1,846	-0.32(-0.87%)
Nov 29, 2023	37.22	37.22	37.22	37.22	98	+0.14(+0.37%)
Nov 28, 2023	37.08	37.08	37.08	37.08	127	+0.96(+2.65%)
Nov 27, 2023	36.12	36.12	36.12	36.12	231	+0.23(+0.65%)
Nov 24, 2023	35.89	35.89	35.89	35.89	196	+0.47(+1.33%)
Nov 22, 2023	35.41	35.41	35.41	35.41	100	+0.53(+1.51%)
Nov 21, 2023	34.89	34.89	34.89	34.89	22	-0.33(-0.94%)
Nov 20, 2023	35.22	35.22	35.22	35.22	77	+0.73(+2.11%)
Nov 17, 2023	34.49	34.49	34.49	34.49	100	+0.29(+0.85%)
Nov 16, 2023	34.20	34.20	34.20	34.20	282	-0.57(-1.64%)
Nov 15, 2023	34.77	34.77	34.77	34.77	129	+0.79(+2.32%)
Nov 14, 2023	33.99	33.99	33.99	33.99	72	+0.82(+2.46%)
Nov 13, 2023	33.17	33.17	33.17	33.17	51	-0.04(-0.13%)
Nov 10, 2023	33.22	33.22	33.22	33.22	100	+0.39(+1.20%)
Nov 09, 2023	32.82	32.82	32.82	32.82	5	-0.16(-0.49%)
Nov 08, 2023	32.98	32.98	32.98	32.98	36	+0.12(+0.35%)
Nov 07, 2023	32.87	32.87	32.87	32.87	270	+0.49(+1.52%)
Nov 06, 2023	32.38	32.38	32.38	32.38	14	-0.38(-1.17%)
Nov 03, 2023	32.76	32.76	32.76	32.76	100	+0.85(+2.66%)
Nov 02, 2023	31.91	31.91	31.91	31.91	26	+1.62(+5.33%)
Nov 01, 2023	30.30	30.30	30.30	30.30	201	+0.34(+1.15%)
Oct 31, 2023	29.95	29.95	29.95	29.95	25	+0.26(+0.87%)
Oct 30, 2023	29.69	29.69	29.69	29.69	3	+0.36(+1.23%)
Oct 27, 2023	29.33	29.33	29.33	29.33	100	-0.17(-0.58%)
Oct 26, 2023	29.51	29.51	29.51	29.51	3	-0.54(-1.80%)
Oct 25, 2023	30.60	30.70	30.05	30.05	210	-1.17(-3.76%)
Oct 24, 2023	31.22	31.22	31.22	31.22	2	+1.02(+3.37%)
Oct 23, 2023	30.20	30.20	30.20	30.20	46	+0.23(+0.78%)
Oct 20, 2023	29.97	29.97	29.97	29.97	100	-0.18(-0.58%)
Oct 19, 2023	30.14	30.14	30.14	30.14	3	-0.16(-0.52%)
Oct 18, 2023	30.30	30.30	30.30	30.30	9	-0.90(-2.88%)
Oct 17, 2023	31.20	31.20	31.20	31.20	43	+0.33(+1.08%)
Oct 16, 2023	30.87	30.87	30.87	30.87	13	+0.61(+2.03%)
Oct 13, 2023	30.25	30.25	30.25	30.25	100	-0.60(-1.93%)
Oct 12, 2023	30.85	30.85	30.85	30.85	20	-0.50(-1.58%)
Oct 11, 2023	31.34	31.34	31.34	31.34	15	-0.09(-0.29%)
Oct 10, 2023	31.44	31.44	31.44	31.44	19	+0.49(+1.57%)
Oct 09, 2023	30.95	30.95	30.95	30.95	18	+0.08(+0.27%)
Oct 06, 2023	30.87	30.87	30.87	30.87	100	+0.89(+2.97%)
Oct 05, 2023	29.98	29.98	29.98	29.98	3	-0.01(-0.04%)
Oct 04, 2023	29.99	29.99	29.99	29.99	23	+0.52(+1.78%)
Oct 03, 2023	29.46	29.46	29.46	29.46	18	-1.01(-3.32%)
Oct 02, 2023	30.47	30.47	30.47	30.47	32	-0.05(-0.16%)
Sep 29, 2023	30.52	30.52	30.52	30.52	100	+0.14(+0.47%)
Sep 28, 2023	30.38	30.38	30.38	30.38	36	+0.66(+2.21%)
Sep 27, 2023	29.79	29.79	29.72	29.72	755	+0.24(+0.81%)
Sep 26, 2023	29.48	29.48	29.48	29.48	68	-0.53(-1.76%)
Sep 25, 2023	30.01	30.01	30.01	30.01	400	+0.16(+0.53%)
Sep 22, 2023	29.85	29.85	29.85	29.85	100	-0.25(-0.84%)
Sep 21, 2023	30.10	30.10	30.10	30.10	47	-0.93(-2.99%)
Sep 20, 2023	31.03	31.03	31.03	31.03	2	-0.55(-1.74%)
Sep 19, 2023	31.58	31.58	31.58	31.58	142	-0.32(-1.00%)
Sep 18, 2023	31.90	31.90	31.90	31.90	2	-0.35(-1.07%)
Sep 15, 2023	32.24	32.24	32.24	32.24	100	-0.46(-1.42%)
Sep 14, 2023	32.71	32.71	32.71	32.71	42	+0.42(+1.29%)
Sep 13, 2023	32.29	32.29	32.29	32.29	8	-0.28(-0.87%)
Sep 12, 2023	32.58	32.58	32.58	32.58	0	+0.02(+0.05%)
Sep 11, 2023	32.70	32.70	32.56	32.56	156	-0.01(-0.03%)
Sep 08, 2023	32.57	32.57	32.57	32.57	100	-0.37(-1.14%)
Sep 07, 2023	32.95	32.95	32.95	32.95	475	-0.00(-0.01%)
Sep 06, 2023	32.95	32.95	32.95	32.95	18	-0.08(-0.24%)
Sep 05, 2023	33.03	33.03	33.03	33.03	32	+0.02(+0.05%)
Sep 01, 2023	33.01	33.01	33.01	33.01	100	-0.16(-0.49%)
Aug 31, 2023	33.17	33.17	33.17	33.17	68	-0.16(-0.47%)
Aug 30, 2023	33.27	33.33	33.27	33.33	1,161	+0.06(+0.19%)
Aug 29, 2023	33.27	33.27	33.27	33.27	34	+1.74(+5.52%)
Aug 28, 2023	31.53	31.53	31.53	31.53	2	+0.16(+0.50%)
Aug 25, 2023	31.37	31.37	31.37	31.37	100	+0.24(+0.76%)
Aug 24, 2023	31.13	31.13	31.13	31.13	13	-0.83(-2.61%)
Aug 23, 2023	31.97	31.97	31.97	31.97	153	+0.78(+2.51%)
Aug 22, 2023	31.50	31.50	31.18	31.18	501	-0.16(-0.52%)
Aug 21, 2023	31.35	31.35	31.35	31.35	83	+0.18(+0.56%)
Aug 18, 2023	31.17	31.17	31.17	31.17	105	-0.33(-1.05%)
Aug 17, 2023	31.50	31.50	31.50	31.50	72	-0.93(-2.86%)
Aug 16, 2023	32.43	32.43	32.43	32.43	16	-0.47(-1.42%)
Aug 15, 2023	32.89	32.89	32.89	32.89	151	-0.77(-2.29%)
Aug 14, 2023	33.66	33.66	33.66	33.66	134	+0.11(+0.34%)
Aug 11, 2023	33.55	33.55	33.55	33.55	133	-0.28(-0.81%)
Aug 10, 2023	33.66	33.83	33.66	33.83	215	-0.08(-0.23%)
Aug 09, 2023	34.14	34.14	33.91	33.91	270	-1.14(-3.25%)
Aug 08, 2023	34.79	35.05	34.79	35.05	1,081	-0.02(-0.06%)
Aug 07, 2023	35.07	35.07	35.07	35.07	118	-0.06(-0.18%)
Aug 04, 2023	35.84	35.84	35.13	35.13	604	-0.71(-1.98%)
Aug 03, 2023	35.84	35.84	35.84	35.84	27	-0.45(-1.24%)
Aug 02, 2023	36.44	36.44	36.29	36.29	228	-1.51(-3.99%)
Aug 01, 2023	37.80	37.80	37.80	37.80	76	-0.38(-0.99%)
Jul 31, 2023	38.18	38.18	38.18	38.18	342	+0.46(+1.22%)
Jul 28, 2023	37.73	37.76	37.72	37.72	384	+0.95(+2.59%)
Jul 27, 2023	36.76	36.76	36.76	36.76	75	-0.85(-2.25%)
Jul 26, 2023	37.61	37.61	37.61	37.61	89	+0.19(+0.50%)
Jul 25, 2023	37.76	37.76	37.42	37.42	657	+0.12(+0.31%)
Jul 24, 2023	37.31	37.31	37.31	37.31	189	-0.25(-0.66%)
Jul 21, 2023	37.55	37.55	37.55	37.55	100	-0.20(-0.53%)
Jul 20, 2023	38.54	38.54	37.75	37.75	946	-1.62(-4.12%)
Jul 19, 2023	39.26	39.37	39.26	39.37	1,624	+0.62(+1.59%)
Jul 18, 2023	38.76	38.76	38.76	38.76	170	+0.03(+0.08%)
Jul 17, 2023	38.72	38.72	38.72	38.72	182	+0.26(+0.69%)
Jul 14, 2023	38.46	38.46	38.46	38.46	219	-0.91(-2.30%)
Jul 13, 2023	39.33	39.37	39.33	39.37	414	+2.44(+6.60%)
Jul 12, 2023	37.69	37.69	36.93	36.93	485	-0.03(-0.07%)
Jul 11, 2023	36.85	36.96	36.85	36.96	581	+1.22(+3.41%)
Jul 10, 2023	35.74	35.74	35.74	35.74	157	+0.77(+2.19%)
Jul 07, 2023	34.97	34.97	34.97	34.97	154	+0.47(+1.36%)
Jul 06, 2023	34.50	34.50	34.50	34.50	10	-0.72(-2.03%)
Jul 05, 2023	35.22	35.22	35.22	35.22	65	+0.01(+0.04%)
Jul 03, 2023	35.20	35.20	35.20	35.20	100	+0.98(+2.86%)
Jun 30, 2023	34.08	34.22	34.08	34.22	275	+0.35(+1.04%)
Jun 29, 2023	33.80	33.87	33.80	33.87	488	+0.01(+0.02%)
Jun 28, 2023	33.87	33.87	33.87	33.87	35	+0.07(+0.21%)
Jun 27, 2023	33.80	33.80	33.80	33.80	114	+1.45(+4.47%)
Jun 26, 2023	32.35	32.35	32.35	32.35	23	-0.29(-0.90%)
Jun 23, 2023	32.64	32.64	32.64	32.64	100	+0.11(+0.34%)
Jun 22, 2023	32.53	32.53	32.53	32.53	12	-0.13(-0.41%)
Jun 21, 2023	32.67	32.67	32.67	32.67	126	-0.41(-1.23%)
Jun 20, 2023	33.07	33.07	33.07	33.07	93	+0.19(+0.59%)
Jun 16, 2023	32.88	32.88	32.88	32.88	129	+0.08(+0.24%)
Jun 15, 2023	32.61	32.86	32.46	32.80	935	+3.54(+12.10%)
May 08, 2023	29.26	29.26	29.26	29.26	51	+0.09(+0.32%)
May 05, 2023	29.16	29.16	29.16	29.16	100	+1.23(+4.41%)
May 04, 2023	28.16	28.16	27.93	27.93	130	+0.64(+2.35%)
May 03, 2023	27.29	27.29	27.29	27.29	126	-0.37(-1.33%)
May 02, 2023	27.76	27.76	27.66	27.66	1,161	-0.29(-1.03%)
May 01, 2023	27.95	27.95	27.95	27.95	58	-0.55(-1.92%)
Apr 28, 2023	28.50	28.50	28.50	28.50	100	-0.08(-0.29%)
Apr 27, 2023	28.58	28.58	28.58	28.58	16	+0.83(+2.99%)
Apr 26, 2023	27.75	27.75	27.75	27.75	36	-0.11(-0.40%)
Apr 25, 2023	27.86	27.86	27.86	27.86	112	-0.57(-2.02%)
Apr 24, 2023	28.98	28.98	28.44	28.44	199	-0.41(-1.41%)
Apr 21, 2023	28.86	28.89	28.84	28.84	703	-0.11(-0.37%)
Apr 20, 2023	28.95	28.95	28.95	28.95	210	-0.69(-2.32%)
Apr 19, 2023	29.64	29.64	29.64	29.64	7	-0.62(-2.06%)
Apr 18, 2023	30.26	30.26	30.26	30.26	6	+0.13(+0.44%)
Apr 17, 2023	30.13	30.13	30.13	30.13	32	-0.37(-1.22%)
Apr 14, 2023	30.50	30.50	30.50	30.50	189	-0.02(-0.06%)
Apr 13, 2023	30.52	30.52	30.52	30.52	105	+0.87(+2.93%)
Apr 12, 2023	29.65	29.65	29.65	29.65	3	-0.34(-1.14%)
Apr 11, 2023	30.00	30.00	30.00	30.00	37	+0.56(+1.92%)
Apr 10, 2023	28.99	29.43	28.71	29.43	1,172	+0.47(+1.61%)
Apr 06, 2023	28.97	28.97	28.97	28.97	100	+0.27(+0.93%)
Apr 05, 2023	28.70	28.70	28.70	28.70	91	-0.70(-2.37%)
Apr 04, 2023	29.39	29.39	29.39	29.39	194	-0.01(-0.03%)
Apr 03, 2023	29.19	29.40	29.12	29.40	2,066	-0.17(-0.58%)
Mar 31, 2023	29.40	29.57	29.37	29.57	2,950	+0.97(+3.39%)
Mar 30, 2023	28.73	28.73	28.61	28.61	125	+0.20(+0.71%)
Mar 29, 2023	28.40	28.40	28.40	28.40	65	+0.91(+3.30%)
Mar 28, 2023	27.51	27.51	27.50	27.50	2,023	-0.10(-0.37%)
Mar 27, 2023	27.60	27.60	27.60	27.60	10	-0.47(-1.66%)
Mar 24, 2023	28.07	28.07	28.07	28.07	0	-0.07(-0.26%)
Mar 23, 2023	28.14	28.14	28.14	28.14	22	-0.07(-0.25%)
Mar 22, 2023	29.12	29.12	28.21	28.21	149	-0.91(-3.13%)
Mar 21, 2023	29.12	29.12	29.12	29.12	13	+1.18(+4.22%)
Mar 20, 2023	27.94	27.94	27.94	27.94	8	-0.06(-0.22%)
Mar 17, 2023	28.00	28.00	28.00	28.00	100	+0.29(+1.04%)
Mar 16, 2023	27.72	27.72	27.72	27.72	1	+0.94(+3.49%)
Mar 15, 2023	26.78	26.78	26.78	26.78	7	+0.00(+0.00%)
Mar 14, 2023	26.78	26.78	26.78	26.78	21	+0.90(+3.50%)
Mar 13, 2023	25.88	25.88	25.88	25.88	35	+0.86(+3.44%)
Mar 10, 2023	25.02	25.02	25.02	25.02	100	-0.74(-2.87%)
Mar 09, 2023	25.76	25.76	25.76	25.76	56	-1.07(-3.99%)
Mar 08, 2023	26.83	26.83	26.83	26.83	45	+0.09(+0.34%)
Mar 07, 2023	26.73	26.73	26.73	26.73	3	-0.38(-1.41%)
Mar 06, 2023	28.00	28.00	27.12	27.12	323	-0.29(-1.07%)
Mar 03, 2023	27.41	27.41	27.41	27.41	100	+0.73(+2.75%)
Mar 02, 2023	26.68	26.68	26.68	26.68	164	+0.06(+0.22%)
Mar 01, 2023	26.62	26.62	26.62	26.62	242	-0.28(-1.03%)
Feb 28, 2023	26.90	26.90	26.90	26.90	57	+0.48(+1.80%)
Feb 27, 2023	26.42	26.42	26.42	26.42	93	+0.10(+0.36%)
Feb 24, 2023	26.33	26.33	26.33	26.33	159	-0.91(-3.35%)
Feb 23, 2023	27.24	27.24	27.24	27.24	11	-0.12(-0.43%)
Feb 22, 2023	27.32	27.36	27.31	27.36	335	-0.05(-0.20%)
Feb 21, 2023	27.64	27.64	27.41	27.41	173	-1.25(-4.35%)
Feb 17, 2023	28.50	28.66	28.38	28.66	362	-0.22(-0.76%)
Feb 16, 2023	29.15	29.15	28.88	28.88	347	-0.90(-3.03%)
Feb 15, 2023	29.78	29.78	29.78	29.78	243	+1.71(+6.09%)
Feb 14, 2023	28.07	28.07	28.07	28.07	58	+0.75(+2.75%)
Feb 13, 2023	26.92	27.37	26.92	27.32	367	+0.29(+1.06%)
Feb 10, 2023	27.03	27.03	27.03	27.03	100	-0.72(-2.58%)
Feb 09, 2023	28.50	28.50	27.75	27.75	268	-0.96(-3.36%)
Feb 08, 2023	28.72	28.72	28.72	28.72	23	-0.61(-2.07%)
Feb 07, 2023	29.32	29.32	29.32	29.32	217	+0.07(+0.23%)
Feb 06, 2023	28.83	29.25	28.83	29.25	154	-0.20(-0.67%)
Feb 03, 2023	30.69	30.69	29.45	29.45	3,634	-1.35(-4.39%)
Feb 02, 2023	29.86	30.80	29.86	30.80	528	+2.47(+8.73%)
Feb 01, 2023	27.38	28.51	27.38	28.33	738	+0.87(+3.19%)
Jan 31, 2023	27.46	27.46	27.46	27.46	49	+0.72(+2.68%)
Jan 30, 2023	26.74	26.74	26.74	26.74	15	-1.24(-4.43%)
Jan 27, 2023	27.98	27.98	27.98	27.98	100	+1.04(+3.85%)
Jan 26, 2023	26.94	26.94	26.94	26.94	54	+0.25(+0.94%)
Jan 25, 2023	26.69	26.69	26.69	26.69	2	-0.21(-0.78%)
Jan 24, 2023	26.90	26.90	26.90	26.90	81	-0.36(-1.32%)
Jan 23, 2023	27.26	27.26	27.26	27.26	114	+1.02(+3.90%)
Jan 20, 2023	26.24	26.24	26.24	26.24	100	+1.26(+5.06%)
Jan 19, 2023	24.97	24.97	24.97	24.97	78	-0.32(-1.27%)
Jan 18, 2023	25.30	25.30	25.30	25.30	232	-1.05(-4.00%)
Jan 17, 2023	26.40	26.44	26.35	26.35	350	+0.79(+3.09%)
Jan 13, 2023	25.56	25.56	25.56	25.56	100	+0.13(+0.51%)
Jan 12, 2023	25.21	25.43	25.17	25.43	2,902	+0.97(+3.97%)
Jan 11, 2023	24.43	24.46	24.43	24.46	255	+0.33(+1.39%)
Jan 10, 2023	23.94	24.12	23.94	24.12	280	+0.95(+4.11%)
Jan 09, 2023	23.17	23.17	23.17	23.17	17	+0.80(+3.58%)
Jan 06, 2023	22.42	22.42	22.37	22.37	1,900	+0.39(+1.77%)
Jan 05, 2023	21.98	21.98	21.98	21.98	3	-0.80(-3.49%)
Jan 04, 2023	22.78	22.78	22.78	22.78	39	+0.97(+4.45%)
Jan 03, 2023	21.81	21.81	21.81	21.81	67	-0.15(-0.70%)
Dec 30, 2022	21.83	21.96	21.70	21.96	428	+0.11(+0.52%)
Dec 29, 2022	21.85	21.85	21.85	21.85	0	+0.89(+4.26%)
Dec 28, 2022	20.96	20.96	20.96	20.96	75	-0.19(-0.89%)
Dec 27, 2022	21.14	21.14	21.14	21.14	82	-0.53(-2.46%)
Dec 23, 2022	21.68	21.68	21.68	21.68	100	+0.01(+0.03%)
Dec 22, 2022	21.67	21.67	21.67	21.67	9	-0.53(-2.40%)
Dec 21, 2022	22.20	22.20	22.20	22.20	8	+0.30(+1.39%)
Dec 20, 2022	21.90	21.90	21.90	21.90	64	+0.09(+0.42%)
Dec 19, 2022	21.81	21.81	21.81	21.81	19	-0.65(-2.88%)
Dec 16, 2022	22.24	22.46	22.24	22.46	196	-0.34(-1.51%)
Dec 15, 2022	22.80	22.80	22.80	22.80	63	-1.28(-5.31%)
Dec 14, 2022	24.35	24.35	24.08	24.08	200	-0.01(-0.05%)
Dec 13, 2022	24.09	24.09	24.09	24.09	28	+0.11(+0.45%)
Dec 12, 2022	23.98	23.98	23.98	23.98	63	+0.35(+1.49%)
Dec 09, 2022	23.63	23.63	23.63	23.63	157	-0.36(-1.50%)
Dec 08, 2022	23.99	23.99	23.99	23.99	58	+0.58(+2.47%)
Dec 07, 2022	23.41	23.41	23.41	23.41	22	-0.19(-0.79%)
Dec 06, 2022	23.64	23.64	23.60	23.60	150	-0.91(-3.73%)
Dec 05, 2022	24.51	24.51	24.51	24.51	95	-1.03(-4.04%)
Dec 02, 2022	25.54	25.54	25.54	25.54	100	+0.16(+0.62%)

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: BWEB )

Historical Prices

Sections

Services

Contact Information

Advertising

Bishop, CA (93514)

Today

Tonight

(NY: BWEB )

Historical Prices

Sections

Services

Contact Information