Date	Open	High	Low	Close	Volume	Change (%)
Jun 12, 2024	42.31	42.48	41.59	41.83	1,867,024	+0.79(+1.92%)
Jun 11, 2024	41.42	41.42	40.76	41.04	2,637,218	-0.52(-1.25%)
Jun 10, 2024	41.09	41.65	40.97	41.56	9,574,095	+0.12(+0.29%)
Jun 07, 2024	41.75	41.79	41.27	41.44	1,909,746	-0.79(-1.87%)
Jun 06, 2024	42.99	43.07	42.10	42.23	2,548,247	-0.80(-1.86%)
Jun 05, 2024	42.94	43.10	42.52	43.03	1,597,342	+0.51(+1.20%)
Jun 04, 2024	43.25	43.57	42.34	42.52	1,473,519	-1.09(-2.49%)
Jun 03, 2024	43.62	43.66	43.04	43.61	2,905,978	+0.20(+0.46%)
May 31, 2024	42.79	43.43	42.54	43.41	3,316,790	+0.83(+1.95%)
May 30, 2024	42.11	42.87	41.97	42.58	2,375,868	+0.66(+1.57%)
May 29, 2024	42.90	42.92	41.87	41.92	1,674,157	-1.55(-3.56%)
May 28, 2024	44.86	44.86	43.36	43.47	1,632,426	-1.23(-2.75%)
May 24, 2024	44.28	44.80	44.19	44.69	1,304,605	+0.58(+1.31%)
May 23, 2024	44.54	44.76	43.76	44.12	1,768,436	-0.15(-0.34%)
May 22, 2024	44.04	44.59	44.04	44.27	1,994,505	-0.23(-0.52%)
May 21, 2024	44.61	44.91	44.25	44.49	2,180,837	-0.23(-0.51%)
May 20, 2024	44.51	44.84	44.37	44.72	1,970,124	+0.32(+0.72%)
May 17, 2024	44.68	44.68	44.12	44.41	2,473,346	-0.15(-0.34%)
May 16, 2024	44.63	44.82	44.42	44.55	1,727,259	-0.21(-0.47%)
May 15, 2024	44.91	45.02	44.49	44.76	2,103,901	+0.20(+0.45%)
May 14, 2024	44.02	44.60	43.97	44.56	2,348,007	+0.65(+1.48%)
May 13, 2024	44.39	44.39	43.69	43.92	3,434,498	-0.23(-0.52%)
May 10, 2024	44.20	44.42	43.78	44.15	4,336,419	-0.02(-0.05%)
May 09, 2024	43.68	44.17	43.21	44.17	3,300,283	+0.26(+0.59%)
May 08, 2024	43.30	44.01	42.87	43.91	5,649,066	+0.26(+0.59%)
May 07, 2024	43.72	43.91	43.56	43.65	3,325,655	+0.05(+0.11%)
May 06, 2024	42.77	43.64	42.64	43.60	1,913,925	+1.05(+2.46%)
May 03, 2024	42.37	42.84	42.09	42.55	3,880,847	+0.98(+2.35%)
May 02, 2024	41.36	41.60	40.70	41.57	8,356,678	+0.68(+1.66%)
May 01, 2024	40.04	41.38	39.70	40.89	3,639,593	+0.85(+2.12%)
Apr 30, 2024	40.52	40.81	40.03	40.04	3,026,105	-0.92(-2.24%)
Apr 29, 2024	40.96	41.20	40.54	40.96	3,418,340	+0.08(+0.20%)
Apr 26, 2024	40.29	40.90	40.15	40.88	3,236,874	+0.73(+1.81%)
Apr 25, 2024	39.85	40.28	39.20	40.15	4,075,326	-0.30(-0.74%)
Apr 24, 2024	40.20	40.54	39.78	40.45	2,418,417	+0.16(+0.40%)
Apr 23, 2024	39.67	40.42	39.40	40.29	2,130,131	+0.76(+1.92%)
Apr 22, 2024	39.14	39.68	38.82	39.53	1,510,118	+0.62(+1.59%)
Apr 19, 2024	38.57	38.99	38.43	38.92	2,137,867	+0.41(+1.06%)
Apr 18, 2024	39.09	39.09	38.25	38.51	2,751,936	-0.43(-1.10%)
Apr 17, 2024	38.93	39.17	38.57	38.94	3,992,452	+0.29(+0.75%)
Apr 16, 2024	38.43	38.84	38.11	38.65	4,471,327	-0.27(-0.69%)
Apr 15, 2024	39.48	39.86	38.58	38.92	4,957,035	-0.31(-0.79%)
Apr 12, 2024	39.14	39.57	38.97	39.23	3,812,676	-0.42(-1.06%)
Apr 11, 2024	39.30	39.70	38.91	39.64	10,208,972	+0.54(+1.38%)
Apr 10, 2024	39.86	40.17	38.87	39.11	3,406,432	-1.93(-4.69%)
Apr 09, 2024	40.73	41.05	40.15	41.03	2,244,074	+0.58(+1.43%)
Apr 08, 2024	40.55	40.71	40.23	40.45	1,465,118	+0.21(+0.52%)
Apr 05, 2024	39.93	40.55	39.71	40.24	2,029,970	+0.22(+0.55%)
Apr 04, 2024	41.34	41.38	39.95	40.02	2,437,871	-0.64(-1.57%)
Apr 03, 2024	40.35	41.02	40.24	40.66	2,797,988	+0.28(+0.69%)
Apr 02, 2024	40.43	40.84	40.14	40.38	2,256,651	-0.73(-1.77%)
Apr 01, 2024	41.76	41.80	40.90	41.11	1,860,514	-0.68(-1.62%)
Mar 28, 2024	41.45	41.90	41.83	41.79	2,103,200	+0.29(+0.70%)
Mar 27, 2024	41.12	41.50	40.83	41.50	1,462,968	+0.57(+1.39%)
Mar 26, 2024	41.66	41.82	40.90	40.93	2,004,461	-0.44(-1.06%)
Mar 25, 2024	41.86	42.08	41.35	41.37	6,347,419	-0.33(-0.79%)
Mar 22, 2024	42.25	42.35	41.67	41.70	1,775,239	-0.55(-1.30%)
Mar 21, 2024	42.42	43.09	42.24	42.25	2,242,302	+0.20(+0.47%)
Mar 20, 2024	41.10	42.28	41.06	42.05	1,646,808	+0.98(+2.38%)
Mar 19, 2024	40.72	41.33	40.67	41.07	1,358,290	+0.17(+0.41%)
Mar 18, 2024	40.95	41.04	40.46	40.90	1,692,651	-0.02(-0.05%)
Mar 15, 2024	40.49	41.18	40.39	40.92	2,751,280	-0.10(-0.24%)
Mar 14, 2024	41.94	41.95	40.36	41.02	3,570,938	-0.92(-2.19%)
Mar 13, 2024	42.17	42.46	41.78	41.94	1,037,490	-0.07(-0.17%)
Mar 12, 2024	41.92	42.24	41.64	42.01	1,190,697	+0.21(+0.50%)
Mar 11, 2024	41.09	42.00	41.09	41.80	3,297,746	+0.40(+0.96%)
Mar 08, 2024	42.30	42.37	41.21	41.40	2,580,759	-0.56(-1.33%)
Mar 07, 2024	41.81	42.13	41.69	41.96	1,714,386	+0.62(+1.49%)
Mar 06, 2024	41.53	42.22	41.10	41.35	2,761,640	+0.36(+0.87%)
Mar 05, 2024	41.03	41.32	40.72	40.99	2,615,326	-0.09(-0.22%)
Mar 04, 2024	41.06	41.51	40.77	41.08	1,778,004	-0.20(-0.48%)
Mar 01, 2024	41.22	41.99	41.01	41.28	2,459,447	+0.27(+0.65%)
Feb 29, 2024	40.88	41.09	40.56	41.01	2,431,313	+0.37(+0.90%)
Feb 28, 2024	40.68	40.88	40.44	40.64	2,308,178	-0.33(-0.80%)
Feb 27, 2024	40.58	41.11	40.14	40.97	3,028,390	+0.47(+1.15%)
Feb 26, 2024	40.89	41.35	40.46	40.50	3,421,732	-0.49(-1.19%)
Feb 23, 2024	40.85	41.27	40.71	40.99	8,484,903	+0.14(+0.34%)
Feb 22, 2024	40.18	40.94	40.03	40.85	3,495,723	+1.15(+2.90%)
Feb 21, 2024	39.87	40.19	39.52	39.70	2,655,519	-0.46(-1.14%)
Feb 20, 2024	39.76	40.40	39.71	40.15	5,190,317	+0.06(+0.15%)
Feb 16, 2024	39.93	40.60	39.86	40.09	2,489,486	-0.18(-0.44%)
Feb 15, 2024	39.73	40.33	39.63	40.27	3,811,985	+0.87(+2.22%)
Feb 14, 2024	39.53	39.84	39.15	39.40	2,456,730	+0.56(+1.43%)
Feb 13, 2024	39.30	39.64	38.68	38.84	2,663,020	-1.86(-4.57%)
Feb 12, 2024	40.59	41.33	40.50	40.70	1,634,390	+0.12(+0.29%)
Feb 09, 2024	40.49	40.64	39.83	40.58	2,731,612	+0.31(+0.76%)
Feb 08, 2024	40.19	40.46	39.40	40.27	2,628,900	+0.78(+1.96%)
Feb 07, 2024	39.67	39.78	38.84	39.50	2,621,466	+0.10(+0.25%)
Feb 06, 2024	38.49	39.44	38.34	39.40	4,368,727	+1.09(+2.85%)
Feb 05, 2024	38.56	38.56	37.98	38.30	1,419,141	-0.62(-1.58%)
Feb 02, 2024	38.43	39.04	38.04	38.92	2,399,514	-0.04(-0.10%)
Feb 01, 2024	39.52	39.81	38.22	38.96	3,838,384	-0.47(-1.18%)
Jan 31, 2024	40.62	40.77	39.33	39.43	2,632,942	-1.27(-3.12%)
Jan 30, 2024	40.82	40.97	40.45	40.70	1,419,806	-0.10(-0.24%)
Jan 29, 2024	40.21	40.81	40.10	40.80	1,967,616	+0.44(+1.08%)
Jan 26, 2024	40.74	40.92	40.21	40.36	1,778,045	-0.29(-0.71%)
Jan 25, 2024	40.24	40.67	40.03	40.65	7,978,464	+0.69(+1.72%)
Jan 24, 2024	40.49	40.70	39.90	39.96	2,453,124	-0.01(-0.02%)
Jan 23, 2024	40.02	40.46	39.78	39.97	1,646,472	+0.04(+0.10%)
Jan 22, 2024	39.65	40.30	39.65	39.93	3,387,890	+0.39(+0.98%)
Jan 19, 2024	38.69	39.58	38.31	39.55	1,914,702	+1.02(+2.66%)
Jan 18, 2024	38.54	38.82	38.01	38.52	1,700,611	+0.28(+0.73%)
Jan 17, 2024	37.90	38.28	37.55	38.25	2,800,110	-0.45(-1.16%)
Jan 16, 2024	38.25	38.71	38.00	38.69	1,847,339	-0.24(-0.61%)
Jan 12, 2024	39.48	39.81	38.71	38.93	1,453,337	-0.04(-0.10%)
Jan 11, 2024	39.31	39.60	38.24	38.97	1,939,116	-0.51(-1.28%)
Jan 10, 2024	38.87	39.77	38.87	39.48	2,035,711	+0.59(+1.51%)
Jan 09, 2024	38.32	39.07	38.16	38.89	1,877,402	+0.21(+0.54%)
Jan 08, 2024	38.29	38.73	38.22	38.68	1,667,252	+0.41(+1.06%)
Jan 05, 2024	37.99	38.93	37.97	38.27	1,493,103	+0.00(+0.00%)
Jan 04, 2024	37.84	38.46	37.71	38.27	2,436,525	+0.35(+0.92%)
Jan 03, 2024	38.04	38.22	37.53	37.93	1,794,882	-0.68(-1.75%)
Jan 02, 2024	39.31	39.45	38.44	38.60	2,393,523	-1.26(-3.17%)
Dec 29, 2023	39.67	39.96	39.51	39.86	1,696,894	-0.10(-0.25%)
Dec 28, 2023	39.98	40.56	39.85	39.96	1,871,978	-0.52(-1.28%)
Dec 27, 2023	40.21	40.79	40.04	40.48	1,653,119	+0.28(+0.69%)
Dec 26, 2023	39.75	40.27	39.58	40.20	799,139	+0.41(+1.02%)
Dec 22, 2023	39.55	40.14	39.42	39.80	1,999,192	+0.17(+0.43%)
Dec 21, 2023	39.22	39.74	39.22	39.63	1,861,066	+0.80(+2.07%)
Dec 20, 2023	38.82	39.56	38.80	38.82	2,679,251	-0.27(-0.69%)
Dec 19, 2023	38.62	39.12	38.39	39.09	2,401,857	+0.90(+2.37%)
Dec 18, 2023	38.58	38.66	38.03	38.19	1,984,762	-0.06(-0.16%)
Dec 15, 2023	38.90	39.21	38.14	38.25	2,729,713	-0.66(-1.69%)
Dec 14, 2023	38.28	39.81	38.28	38.90	4,961,263	+0.91(+2.41%)
Dec 13, 2023	36.11	38.00	35.69	37.99	2,228,138	+1.91(+5.29%)
Dec 12, 2023	36.08	36.12	35.49	36.08	1,504,490	+0.04(+0.11%)
Dec 11, 2023	35.65	36.07	35.43	36.04	1,317,087	+0.36(+1.00%)
Dec 08, 2023	35.43	35.94	35.43	35.68	1,630,348	+0.07(+0.20%)
Dec 07, 2023	35.51	35.74	35.28	35.61	1,679,676	+0.17(+0.48%)
Dec 06, 2023	35.82	36.12	35.24	35.44	1,925,480	+0.13(+0.37%)
Dec 05, 2023	35.67	35.89	35.21	35.31	2,456,350	-0.62(-1.71%)
Dec 04, 2023	35.48	36.09	35.25	35.93	1,852,740	+0.00(+0.00%)
Dec 01, 2023	34.82	35.97	34.74	35.93	2,247,359	+0.88(+2.52%)
Nov 30, 2023	35.53	35.57	34.84	35.05	2,550,285	-0.32(-0.90%)
Nov 29, 2023	34.65	35.60	34.55	35.36	3,109,803	+0.97(+2.81%)
Nov 28, 2023	33.61	34.48	33.35	34.40	2,880,570	+0.75(+2.23%)
Nov 27, 2023	33.63	33.79	33.37	33.64	1,850,814	-0.30(-0.87%)
Nov 24, 2023	33.95	34.07	33.77	33.94	1,038,568	+0.00(+0.00%)
Nov 22, 2023	33.73	34.04	33.33	33.94	1,628,687	+0.38(+1.12%)
Nov 21, 2023	33.98	34.28	33.44	33.57	1,653,280	-0.65(-1.91%)
Nov 20, 2023	33.37	34.25	33.24	34.22	1,677,312	+0.72(+2.16%)
Nov 17, 2023	33.82	33.98	33.40	33.50	2,939,094	-0.20(-0.59%)
Nov 16, 2023	34.01	34.14	33.32	33.69	1,691,390	-0.39(-1.13%)
Nov 15, 2023	34.12	34.34	33.68	34.08	3,540,537	+0.04(+0.12%)
Nov 14, 2023	32.80	34.06	32.72	34.04	3,329,096	+2.21(+6.93%)
Nov 13, 2023	31.52	32.10	31.17	31.83	2,813,624	+0.13(+0.41%)
Nov 10, 2023	31.95	32.13	31.09	31.71	2,832,787	-0.14(-0.43%)
Nov 09, 2023	32.07	32.81	31.79	31.84	3,161,751	+0.02(+0.06%)
Nov 08, 2023	31.65	31.99	31.54	31.82	2,303,209	+0.18(+0.56%)
Nov 07, 2023	31.77	32.12	31.53	31.65	2,152,863	-0.37(-1.14%)
Nov 06, 2023	32.85	33.16	31.92	32.01	2,438,532	-0.86(-2.62%)
Nov 03, 2023	32.37	33.34	32.27	32.87	3,083,972	+1.11(+3.49%)
Nov 02, 2023	30.77	31.86	30.71	31.77	3,337,057	+1.57(+5.21%)
Nov 01, 2023	28.89	30.25	28.88	30.19	3,903,677	+1.36(+4.73%)
Oct 31, 2023	28.66	28.90	28.52	28.83	4,859,087	+0.01(+0.03%)
Oct 30, 2023	28.73	29.73	28.69	28.82	5,981,883	-0.01(-0.03%)
Oct 27, 2023	29.93	29.93	28.62	28.83	5,588,116	-0.73(-2.48%)
Oct 26, 2023	29.29	29.92	29.25	29.56	3,673,900	+0.08(+0.27%)
Oct 25, 2023	30.30	30.30	29.28	29.48	5,736,618	-1.13(-3.68%)
Oct 24, 2023	30.42	30.95	30.24	30.61	2,293,514	+0.21(+0.68%)
Oct 23, 2023	30.16	30.72	30.06	30.40	3,338,903	+0.03(+0.10%)
Oct 20, 2023	30.74	30.91	30.18	30.37	3,582,247	-0.49(-1.60%)
Oct 19, 2023	31.52	31.63	30.63	30.87	6,946,054	-0.82(-2.59%)
Oct 18, 2023	32.10	32.44	31.48	31.69	6,503,382	-1.04(-3.17%)
Oct 17, 2023	32.00	32.89	31.91	32.72	3,062,125	+0.28(+0.85%)
Oct 16, 2023	32.06	32.69	31.86	32.45	2,653,252	+0.63(+1.99%)
Oct 13, 2023	32.33	32.33	31.52	31.81	3,723,465	-0.34(-1.05%)
Oct 12, 2023	32.96	33.07	31.90	32.15	3,232,629	-0.79(-2.40%)
Oct 11, 2023	31.99	33.02	31.98	32.94	3,936,210	+1.08(+3.38%)
Oct 10, 2023	30.40	31.90	30.40	31.86	3,295,199	+1.58(+5.23%)
Oct 09, 2023	29.88	30.34	29.88	30.28	930,383	+0.07(+0.23%)
Oct 06, 2023	29.44	30.37	29.11	30.21	3,709,867	+0.57(+1.94%)
Oct 05, 2023	29.99	30.19	29.54	29.64	4,149,368	-0.33(-1.09%)
Oct 04, 2023	29.91	30.15	29.30	29.97	2,439,823	+0.17(+0.56%)
Oct 03, 2023	29.67	29.83	29.30	29.80	4,028,587	-0.01(-0.03%)
Oct 02, 2023	30.72	30.78	29.73	29.81	4,899,503	-1.12(-3.61%)
Sep 29, 2023	32.14	32.14	30.84	30.92	3,598,961	-0.80(-2.53%)
Sep 28, 2023	31.18	31.77	30.97	31.73	3,029,517	+0.62(+2.00%)
Sep 27, 2023	31.64	31.88	30.95	31.10	3,327,194	-0.45(-1.44%)
Sep 26, 2023	32.04	32.15	30.79	31.56	3,020,399	-0.84(-2.59%)
Sep 25, 2023	32.43	32.46	32.25	32.40	1,635,096	-0.07(-0.21%)
Sep 22, 2023	33.13	33.32	32.31	32.47	2,880,778	-0.21(-0.64%)
Sep 21, 2023	34.05	34.41	32.62	32.68	4,282,063	-1.86(-5.38%)
Sep 20, 2023	34.87	35.03	34.53	34.53	1,584,145	-0.22(-0.63%)
Sep 19, 2023	35.67	35.70	34.75	34.75	1,871,026	-0.76(-2.14%)
Sep 18, 2023	35.60	35.82	35.44	35.51	1,415,431	-0.11(-0.31%)
Sep 15, 2023	35.63	35.77	35.27	35.62	3,258,253	-0.08(-0.22%)
Sep 14, 2023	35.27	35.82	35.12	35.70	2,128,341	+0.88(+2.53%)
Sep 13, 2023	34.28	34.97	33.71	34.82	2,881,605	+0.62(+1.82%)
Sep 12, 2023	34.49	34.61	33.95	34.20	2,580,286	-0.27(-0.77%)
Sep 11, 2023	33.97	34.63	33.59	34.47	2,453,043	+0.67(+1.99%)
Sep 08, 2023	33.14	33.91	33.14	33.79	2,078,336	+0.55(+1.67%)
Sep 07, 2023	32.78	33.43	32.78	33.24	2,012,829	+0.07(+0.21%)
Sep 06, 2023	33.44	33.64	32.84	33.17	1,272,624	-0.29(-0.86%)
Sep 05, 2023	34.28	34.32	33.42	33.46	1,844,108	-0.84(-2.45%)
Sep 01, 2023	34.05	34.49	33.89	34.30	1,730,344	+0.56(+1.67%)
Aug 31, 2023	33.80	33.97	33.42	33.73	2,391,373	+0.01(+0.03%)
Aug 30, 2023	33.60	33.95	33.44	33.72	1,401,257	+0.27(+0.81%)
Aug 29, 2023	32.43	33.46	32.28	33.45	1,489,930	+1.04(+3.22%)
Aug 28, 2023	32.13	32.58	32.04	32.41	1,703,335	+0.44(+1.39%)
Aug 25, 2023	31.93	32.22	31.59	31.97	1,235,882	+0.06(+0.18%)
Aug 24, 2023	32.17	32.47	31.76	31.91	1,627,434	-0.20(-0.61%)
Aug 23, 2023	31.64	32.16	31.48	32.10	1,212,594	+0.53(+1.68%)
Aug 22, 2023	32.38	32.38	31.15	31.57	2,974,730	-0.68(-2.11%)
Aug 21, 2023	32.59	32.67	31.98	32.25	2,411,081	-0.31(-0.94%)
Aug 18, 2023	31.59	32.73	31.36	32.56	3,104,374	+0.55(+1.72%)
Aug 17, 2023	32.82	32.97	31.86	32.01	2,400,267	-0.76(-2.31%)
Aug 16, 2023	32.77	32.97	32.31	32.76	2,482,387	-0.24(-0.72%)
Aug 15, 2023	33.76	33.76	32.66	33.00	2,673,112	-0.80(-2.36%)
Aug 14, 2023	33.63	34.13	33.52	33.80	1,982,603	-0.01(-0.03%)
Aug 11, 2023	33.53	34.05	33.17	33.81	3,378,737	-0.20(-0.58%)
Aug 10, 2023	32.70	34.25	32.41	34.00	2,889,665	+1.61(+4.98%)
Aug 09, 2023	32.47	32.76	32.00	32.39	2,978,018	-0.29(-0.87%)
Aug 08, 2023	32.18	32.70	31.79	32.67	2,931,126	-0.01(-0.03%)
Aug 07, 2023	32.50	32.90	32.46	32.68	1,610,818	+0.19(+0.58%)
Aug 04, 2023	31.99	32.93	31.84	32.50	2,907,119	+0.53(+1.66%)
Aug 03, 2023	32.67	32.73	31.92	31.97	3,987,391	-0.92(-2.78%)
Aug 02, 2023	33.46	33.56	32.49	32.88	2,604,242	-0.96(-2.85%)

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: BN )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

(NY: BN )

Historical Prices

Sections

Services

Follow Us