Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(DJI: BKW )

219.41 +8.12 (+3.84%)
Daily Price Updated: 3:52 PM EDT, May 6, 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 30, 2020 183.67 184.15 177.49 177.74 0 -5.93(-3.23%)
Nov 27, 2020 178.87 184.15 178.87 183.67 0 +4.80(+2.68%)
Nov 25, 2020 178.87 178.87 178.87 178.87 0 -6.58(-3.55%)
Nov 24, 2020 182.12 185.62 180.01 185.45 0 +3.33(+1.83%)
Nov 23, 2020 181.72 183.91 181.64 182.12 0 +0.40(+0.22%)
Nov 20, 2020 180.99 183.18 180.09 181.72 0 -0.73(-0.40%)
Nov 17, 2020 184.15 185.54 181.55 182.45 0 -1.70(-0.92%)
Nov 16, 2020 182.12 184.40 179.28 184.15 0 +2.03(+1.11%)
Nov 13, 2020 179.61 182.85 177.57 182.12 0 +2.51(+1.40%)
Nov 12, 2020 182.77 183.02 179.44 179.61 0 -2.63(-1.44%)
Nov 11, 2020 184.53 186.88 181.26 182.24 0 -1.77(-0.96%)
Nov 10, 2020 181.03 185.41 179.77 184.01 0 +3.48(+1.93%)
Nov 09, 2020 181.39 183.10 179.33 180.53 0 -0.37(-0.20%)
Nov 06, 2020 183.36 185.57 180.90 180.90 0 -2.04(-1.12%)
Nov 05, 2020 181.88 188.78 181.72 182.94 0 +1.06(+0.58%)
Nov 04, 2020 180.99 182.45 178.87 181.88 0 +0.89(+0.49%)
Nov 03, 2020 179.69 182.85 179.44 180.99 0 +1.30(+0.72%)
Nov 02, 2020 175.87 180.66 174.00 179.69 0 +3.82(+2.17%)
Oct 30, 2020 176.11 178.47 173.84 175.87 0 -0.24(-0.14%)
Oct 29, 2020 176.52 177.57 173.76 176.11 0 -0.41(-0.23%)
Oct 28, 2020 178.47 178.47 173.11 176.52 0 -1.95(-1.09%)
Oct 27, 2020 179.36 182.12 178.47 178.47 0 -0.89(-0.50%)
Oct 26, 2020 185.13 185.13 178.14 179.36 0 -5.77(-3.12%)
Oct 23, 2020 182.04 186.10 180.66 185.13 0 +3.09(+1.70%)
Oct 22, 2020 185.13 185.70 182.04 182.04 0 -3.09(-1.67%)
Oct 21, 2020 185.54 188.30 184.80 185.13 0 -0.41(-0.22%)
Oct 20, 2020 182.94 186.02 182.04 185.54 0 +2.60(+1.42%)
Oct 19, 2020 181.55 184.80 180.42 182.94 0 +1.39(+0.77%)
Oct 16, 2020 181.31 183.67 179.36 181.55 0 +0.24(+0.13%)
Oct 15, 2020 173.92 181.31 173.59 181.31 0 +7.39(+4.25%)
Oct 14, 2020 172.62 175.30 170.10 173.92 0 +1.30(+0.75%)
Oct 13, 2020 172.38 175.46 171.40 172.62 0 +0.24(+0.14%)
Oct 12, 2020 174.00 175.38 171.16 172.38 0 -1.62(-0.93%)
Oct 09, 2020 171.81 176.27 171.32 174.00 0 +2.19(+1.27%)
Oct 08, 2020 176.92 179.61 171.40 171.81 0 -5.11(-2.89%)
Oct 07, 2020 173.59 179.44 172.62 176.92 0 +3.33(+1.92%)
Oct 06, 2020 170.34 176.36 168.48 173.59 0 +3.25(+1.91%)
Oct 05, 2020 165.55 171.40 165.55 170.34 0 +4.79(+2.89%)
Oct 02, 2020 164.58 166.36 161.65 165.55 0 +0.97(+0.59%)
Oct 01, 2020 165.63 166.77 163.93 164.58 0 -1.05(-0.63%)
Sep 30, 2020 154.67 167.50 154.34 165.63 0 +10.96(+7.09%)
Sep 29, 2020 156.86 157.27 154.26 154.67 0 -2.19(-1.40%)
Sep 28, 2020 154.42 156.94 152.55 156.86 0 +2.44(+1.58%)
Sep 25, 2020 156.94 157.92 154.34 154.42 0 -2.52(-1.61%)
Sep 24, 2020 157.35 158.40 155.07 156.94 0 -0.41(-0.26%)
Sep 23, 2020 159.78 160.68 157.02 157.35 0 -2.43(-1.52%)
Sep 22, 2020 158.32 162.55 157.27 159.78 0 +1.46(+0.92%)
Sep 21, 2020 163.85 164.98 156.94 158.32 0 -5.53(-3.38%)
Sep 18, 2020 158.40 164.90 158.40 163.85 0 +5.45(+3.44%)
Sep 17, 2020 154.34 159.30 153.04 158.40 0 +4.06(+2.63%)
Sep 16, 2020 152.07 154.50 151.17 154.34 0 +2.27(+1.49%)
Sep 15, 2020 153.85 154.58 150.69 152.07 0 -1.78(-1.16%)
Sep 14, 2020 153.12 154.75 152.55 153.85 0 +0.73(+0.48%)
Sep 11, 2020 154.02 155.80 152.39 153.12 0 -0.90(-0.58%)
Sep 10, 2020 153.04 157.67 152.64 154.02 0 +0.98(+0.64%)
Sep 09, 2020 152.55 154.34 151.58 153.04 0 +0.49(+0.32%)
Sep 08, 2020 153.53 153.77 151.90 152.55 0 -0.98(-0.64%)
Sep 04, 2020 153.53 153.53 153.53 153.53 0 -1.05(-0.68%)
Sep 03, 2020 155.72 156.70 154.34 154.58 0 -1.14(-0.73%)
Sep 02, 2020 157.75 158.48 154.83 155.72 0 -2.03(-1.29%)
Sep 01, 2020 154.42 159.38 153.85 157.75 0 +3.33(+2.16%)
Aug 31, 2020 153.45 157.67 153.12 154.42 0 +0.97(+0.63%)
Aug 28, 2020 153.45 154.26 152.23 153.45 0 +0.00(+0.00%)
Aug 27, 2020 149.47 154.67 149.39 153.45 0 +3.58(+2.39%)
Aug 26, 2020 148.00 149.87 145.81 149.87 0 +1.87(+1.26%)
Aug 25, 2020 145.00 150.36 145.00 148.00 0 +3.00(+2.07%)
Aug 24, 2020 148.41 149.71 144.11 145.00 0 -3.41(-2.30%)
Aug 21, 2020 147.11 148.82 145.57 148.41 0 +1.30(+0.88%)
Aug 20, 2020 145.89 147.19 143.86 147.11 0 +1.22(+0.84%)
Aug 19, 2020 143.46 146.30 142.97 145.89 0 +2.43(+1.69%)
Aug 18, 2020 145.73 145.73 142.16 143.46 0 -2.27(-1.56%)
Aug 17, 2020 141.59 146.14 141.59 145.73 0 +4.14(+2.92%)
Aug 14, 2020 141.67 144.19 140.69 141.59 0 -0.08(-0.06%)
Aug 13, 2020 139.39 142.32 138.83 141.67 0 +3.01(+2.17%)
Aug 12, 2020 138.40 139.25 136.96 138.66 0 +1.00(+0.73%)
Aug 11, 2020 136.86 139.05 136.62 137.66 0 +1.58(+1.16%)
Aug 10, 2020 136.53 136.99 134.81 136.08 0 +0.31(+0.23%)
Aug 07, 2020 136.29 137.17 133.87 135.77 0 +0.19(+0.14%)
Aug 06, 2020 138.58 138.58 134.76 135.58 0 -3.00(-2.16%)
Aug 05, 2020 137.20 138.91 137.20 138.58 0 +1.38(+1.01%)
Aug 04, 2020 139.96 140.13 137.12 137.20 0 -2.76(-1.97%)
Aug 03, 2020 143.78 143.78 138.50 139.96 0 -3.82(-2.66%)
Jul 31, 2020 142.97 144.67 142.81 143.78 0 +0.81(+0.57%)
Jul 30, 2020 144.84 145.24 142.40 142.97 0 -1.87(-1.29%)
Jul 29, 2020 141.91 145.00 141.91 144.84 0 +2.93(+2.06%)
Jul 28, 2020 142.81 143.86 140.77 141.91 0 -0.90(-0.63%)
Jul 27, 2020 146.06 146.06 142.48 142.81 0 -3.25(-2.23%)
Jul 24, 2020 143.37 147.92 143.05 146.06 0 +0.33(+0.23%)
Jul 22, 2020 143.78 146.79 142.89 145.73 0 +1.95(+1.36%)
Jul 21, 2020 141.34 144.27 140.94 143.78 0 +2.44(+1.73%)
Jul 20, 2020 145.81 146.38 140.37 141.34 0 -4.47(-3.07%)
Jul 17, 2020 145.81 147.60 144.59 145.81 0 +0.00(+0.00%)
Jul 16, 2020 149.30 150.36 144.59 145.81 0 -3.49(-2.34%)
Jul 15, 2020 143.70 149.30 143.37 149.30 0 +5.60(+3.90%)
Jul 14, 2020 145.89 148.74 143.70 143.70 0 -2.19(-1.50%)
Jul 13, 2020 146.87 148.65 143.94 145.89 0 -0.98(-0.67%)
Jul 10, 2020 148.41 149.30 145.41 146.87 0 -1.54(-1.04%)
Jul 09, 2020 148.41 150.85 147.76 148.41 0 +0.00(+0.00%)
Jul 08, 2020 143.21 148.74 143.13 148.41 0 +5.20(+3.63%)
Jul 07, 2020 142.48 144.27 141.83 143.21 0 +0.73(+0.51%)
Jul 06, 2020 141.02 143.13 140.77 142.48 0 +1.46(+1.04%)
Jul 02, 2020 141.02 141.02 141.02 141.02 0 -2.84(-1.97%)
Jul 01, 2020 142.89 144.19 141.42 143.86 0 +0.97(+0.68%)
Jun 30, 2020 141.83 146.38 140.69 142.89 0 +1.06(+0.75%)
Jun 29, 2020 138.99 142.48 138.26 141.83 0 +2.84(+2.04%)
Jun 26, 2020 142.24 143.05 137.69 138.99 0 -3.25(-2.28%)
Jun 25, 2020 142.89 143.37 141.26 142.24 0 -0.65(-0.45%)
Jun 24, 2020 144.11 145.00 142.72 142.89 0 -1.22(-0.85%)
Jun 23, 2020 142.89 144.43 141.10 144.11 0 +1.22(+0.85%)
Jun 22, 2020 141.75 143.29 141.42 142.89 0 +1.14(+0.80%)
Jun 19, 2020 141.91 143.21 141.51 141.75 0 -0.16(-0.11%)
Jun 18, 2020 143.29 145.08 141.91 141.91 0 -1.38(-0.96%)
Jun 17, 2020 145.24 145.24 142.81 143.29 0 -1.95(-1.34%)
Jun 16, 2020 147.60 148.82 143.70 145.24 0 -2.36(-1.60%)
Jun 15, 2020 148.49 148.49 146.46 147.60 0 -0.89(-0.60%)
Jun 12, 2020 148.09 150.20 147.52 148.49 0 +0.40(+0.27%)
Jun 11, 2020 151.42 151.58 147.76 148.09 0 -2.77(-1.84%)
Jun 10, 2020 150.95 153.16 150.30 150.86 0 +0.47(+0.31%)
Jun 09, 2020 151.19 152.20 149.19 150.39 0 -0.28(-0.19%)
Jun 08, 2020 150.91 152.39 149.69 150.67 0 +0.28(+0.19%)
Jun 05, 2020 153.90 155.12 149.82 150.39 0 -3.06(-1.99%)
Jun 04, 2020 148.74 154.83 148.57 153.45 0 +4.71(+3.17%)
Jun 03, 2020 146.46 149.39 146.30 148.74 0 +2.28(+1.56%)
Jun 02, 2020 150.28 150.52 146.30 146.46 0 -3.82(-2.54%)
Jun 01, 2020 152.88 152.88 148.82 150.28 0 -2.60(-1.70%)
May 29, 2020 150.77 153.69 150.36 152.88 0 +2.11(+1.40%)
May 28, 2020 146.79 152.15 146.46 150.77 0 +3.98(+2.71%)
May 27, 2020 145.32 147.60 145.00 146.79 0 +1.47(+1.01%)
May 26, 2020 144.43 146.95 143.29 145.32 0 +0.89(+0.62%)
May 22, 2020 144.43 144.43 144.43 144.43 0 -3.25(-2.20%)
May 21, 2020 147.27 149.30 146.06 147.68 0 +0.41(+0.28%)
May 20, 2020 143.46 147.27 142.56 147.27 0 +3.81(+2.66%)
May 19, 2020 145.00 145.97 143.05 143.46 0 -1.54(-1.06%)
May 18, 2020 146.95 148.00 144.43 145.00 0 -1.95(-1.33%)
May 15, 2020 146.79 148.49 146.30 146.95 0 +0.16(+0.11%)
May 14, 2020 147.60 148.09 145.24 146.79 0 -0.81(-0.55%)
May 13, 2020 152.47 152.47 147.60 147.60 0 -4.87(-3.19%)
May 12, 2020 154.34 155.15 150.85 152.47 0 -1.87(-1.21%)
May 11, 2020 155.97 157.92 154.34 154.34 0 -1.63(-1.05%)
May 08, 2020 155.56 157.02 153.93 155.97 0 +0.41(+0.26%)
May 07, 2020 155.15 158.65 154.99 155.56 0 +0.41(+0.26%)
May 06, 2020 157.27 157.27 154.26 155.15 0 -2.12(-1.35%)
May 05, 2020 158.24 158.32 154.50 157.27 0 -0.97(-0.61%)
May 04, 2020 156.94 158.24 154.42 158.24 0 +1.30(+0.83%)
May 01, 2020 158.57 158.57 155.32 156.94 0 -1.63(-1.03%)
Apr 30, 2020 154.99 158.57 152.64 158.57 0 +3.58(+2.31%)
Apr 29, 2020 157.18 157.92 153.20 154.99 0 -2.19(-1.39%)
Apr 28, 2020 155.80 158.89 155.48 157.18 0 +1.38(+0.89%)
Apr 27, 2020 157.02 157.67 155.23 155.80 0 -1.22(-0.78%)
Apr 24, 2020 160.27 161.00 156.70 157.02 0 -3.25(-2.03%)
Apr 23, 2020 161.73 163.28 159.38 160.27 0 -1.46(-0.90%)
Apr 22, 2020 163.76 164.66 161.16 161.73 0 -2.03(-1.24%)
Apr 21, 2020 163.20 165.80 160.92 163.76 0 +0.56(+0.34%)
Apr 20, 2020 157.67 167.01 157.67 163.20 0 +5.53(+3.51%)
Apr 17, 2020 154.91 158.08 153.61 157.67 0 +2.76(+1.78%)
Apr 16, 2020 158.24 160.51 154.91 154.91 0 -3.33(-2.10%)
Apr 15, 2020 159.54 159.62 154.83 158.24 0 -1.30(-0.81%)
Apr 14, 2020 162.71 163.28 158.08 159.54 0 -2.73(-1.68%)
Apr 13, 2020 161.68 164.74 161.08 162.27 0 +1.04(+0.65%)
Apr 09, 2020 161.23 161.23 161.23 161.23 0 +4.97(+3.18%)
Apr 08, 2020 154.65 157.10 153.92 156.26 0 +2.05(+1.33%)
Apr 07, 2020 154.97 155.32 152.60 154.21 0 -0.37(-0.24%)
Apr 06, 2020 153.37 157.59 153.37 154.58 0 +1.21(+0.79%)
Apr 03, 2020 150.77 155.23 150.69 153.37 0 +2.60(+1.72%)
Apr 02, 2020 154.34 154.99 149.63 150.77 0 -3.57(-2.31%)
Apr 01, 2020 160.19 161.41 152.96 154.34 0 -5.85(-3.65%)
Mar 31, 2020 158.16 161.49 156.78 160.19 0 +2.03(+1.28%)
Mar 30, 2020 158.16 160.68 155.88 158.16 0 +0.00(+0.00%)
Mar 27, 2020 158.32 164.09 156.94 158.16 0 -0.16(-0.10%)
Mar 26, 2020 162.79 163.44 158.08 158.32 0 -4.47(-2.75%)
Mar 25, 2020 159.46 164.33 158.08 162.79 0 +3.33(+2.09%)
Mar 24, 2020 159.05 159.62 156.29 159.46 0 +0.41(+0.26%)
Mar 23, 2020 152.39 159.78 152.07 159.05 0 +6.66(+4.37%)
Mar 20, 2020 151.25 154.91 151.01 152.39 0 +1.14(+0.75%)
Mar 19, 2020 145.08 154.75 145.08 151.25 0 +6.17(+4.25%)
Mar 18, 2020 140.45 145.73 139.39 145.08 0 +3.98(+2.82%)
Mar 17, 2020 137.69 142.56 136.96 141.10 0 +3.41(+2.48%)
Mar 16, 2020 140.21 140.37 136.55 137.69 0 -2.52(-1.80%)
Mar 13, 2020 140.61 142.97 138.66 140.21 0 -0.40(-0.28%)
Mar 12, 2020 141.51 141.51 137.77 140.61 0 -0.90(-0.64%)
Mar 11, 2020 144.51 145.41 141.51 141.51 0 -3.00(-2.08%)
Mar 10, 2020 143.29 145.41 142.24 144.51 0 +1.22(+0.85%)
Mar 09, 2020 145.00 145.00 140.77 143.29 0 -1.71(-1.18%)
Mar 06, 2020 145.00 145.49 143.13 145.00 0 +0.00(+0.00%)
Mar 05, 2020 147.27 147.84 144.43 145.00 0 -2.27(-1.54%)
Mar 04, 2020 148.90 148.90 146.30 147.27 0 -1.63(-1.09%)
Mar 03, 2020 148.74 151.34 148.00 148.90 0 +0.16(+0.11%)
Mar 02, 2020 147.27 148.98 144.76 148.74 0 +1.47(+1.00%)
Feb 28, 2020 146.79 147.27 142.72 147.27 0 +0.48(+0.33%)
Feb 27, 2020 149.22 149.22 146.62 146.79 0 -2.43(-1.63%)
Feb 26, 2020 150.12 151.58 148.82 149.22 0 -0.90(-0.60%)
Feb 25, 2020 149.22 150.85 148.00 150.12 0 +0.90(+0.60%)
Feb 24, 2020 154.50 154.50 149.22 149.22 0 -5.28(-3.42%)
Feb 21, 2020 156.29 158.16 154.42 154.50 0 -1.79(-1.15%)
Feb 20, 2020 158.16 158.73 155.72 156.29 0 -1.87(-1.18%)
Feb 19, 2020 160.19 160.19 155.56 158.16 0 -2.03(-1.27%)
Feb 18, 2020 153.45 160.35 153.45 160.19 0 +6.74(+4.39%)
Feb 14, 2020 153.45 153.45 153.45 153.45 0 -0.16(-0.10%)
Feb 13, 2020 155.07 155.07 152.47 153.61 0 -1.06(-0.69%)
Feb 12, 2020 153.71 155.10 152.55 154.67 0 +1.35(+0.88%)
Feb 11, 2020 154.70 155.20 152.55 153.32 0 -0.99(-0.64%)
Feb 10, 2020 154.31 155.49 153.17 154.31 0 +0.39(+0.25%)
Feb 07, 2020 152.42 154.41 151.90 153.92 0 +1.93(+1.27%)
Feb 06, 2020 153.93 154.99 151.99 151.99 0 -1.94(-1.26%)
Feb 05, 2020 151.82 153.93 151.82 153.93 0 +2.11(+1.39%)
Feb 04, 2020 151.66 154.42 150.85 151.82 0 +0.16(+0.11%)
Feb 03, 2020 151.25 151.74 148.98 151.66 0 +0.41(+0.27%)
Jan 31, 2020 153.04 153.93 150.60 151.25 0 -1.79(-1.17%)
Jan 30, 2020 153.37 153.69 150.77 153.04 0 -0.33(-0.22%)
Jan 29, 2020 156.62 157.75 153.20 153.37 0 -3.25(-2.08%)
Jan 28, 2020 158.08 159.30 156.05 156.62 0 -1.46(-0.92%)
Jan 27, 2020 157.92 158.08 154.83 158.08 0 +0.16(+0.10%)
Jan 24, 2020 159.95 160.11 157.18 157.92 0 -2.03(-1.27%)
Jan 23, 2020 160.03 161.25 159.22 159.95 0 -0.08(-0.05%)
Jan 22, 2020 162.46 164.01 159.54 160.03 0 -2.43(-1.50%)
Jan 21, 2020 160.60 162.46 158.48 162.46 0 +1.86(+1.16%)
Jan 17, 2020 160.60 160.60 160.60 160.60 0 +3.09(+1.96%)
Jan 16, 2020 161.33 161.33 156.70 157.51 0 -3.82(-2.37%)
Jan 15, 2020 161.49 163.85 160.51 161.33 0 -0.16(-0.10%)
Jan 14, 2020 160.11 162.71 159.22 161.49 0 +1.38(+0.86%)
Jan 13, 2020 160.76 161.25 158.65 160.11 0 -0.65(-0.40%)
Jan 10, 2020 159.30 161.90 157.75 160.76 0 +1.46(+0.92%)
Jan 09, 2020 155.97 160.11 155.80 159.30 0 +3.33(+2.14%)
Jan 08, 2020 154.34 156.86 152.72 155.97 0 +1.63(+1.06%)
Jan 07, 2020 155.07 155.07 152.88 154.34 0 -0.73(-0.47%)
Jan 06, 2020 154.34 155.64 152.55 155.07 0 +0.73(+0.47%)
Jan 03, 2020 157.67 157.92 153.77 154.34 0 -3.33(-2.11%)
Jan 02, 2020 157.92 161.41 157.43 157.67 0 -0.25(-0.16%)
Dec 31, 2019 157.92 157.92 157.92 157.92 0 +1.79(+1.15%)
Dec 30, 2019 155.88 157.51 154.02 156.13 0 +0.25(+0.16%)
Dec 27, 2019 152.88 156.45 152.88 155.88 0 +3.00(+1.96%)
Dec 26, 2019 149.63 153.29 149.63 152.88 0 +3.25(+2.17%)
Dec 24, 2019 149.63 149.63 149.63 149.63 0 +0.65(+0.44%)
Dec 23, 2019 150.20 151.66 148.98 148.98 0 -1.22(-0.81%)
Dec 20, 2019 149.63 151.01 148.57 150.20 0 +0.57(+0.38%)
Dec 19, 2019 150.20 151.99 149.22 149.63 0 -0.57(-0.38%)
Dec 18, 2019 151.74 151.74 149.14 150.20 0 -1.54(-1.01%)
Dec 17, 2019 150.12 152.07 148.25 151.74 0 +1.62(+1.08%)
Dec 16, 2019 143.86 151.66 143.86 150.12 0 +6.26(+4.35%)
Dec 13, 2019 143.86 146.62 142.16 143.86 0 +0.00(+0.00%)
Dec 12, 2019 139.96 145.08 139.31 143.86 0 +3.90(+2.79%)
Dec 11, 2019 140.13 140.94 138.99 139.96 0 -0.17(-0.12%)
Dec 10, 2019 138.42 141.10 137.61 140.13 0 +1.71(+1.24%)
Dec 09, 2019 140.04 140.21 138.09 138.42 0 -1.62(-1.16%)
Dec 06, 2019 141.51 142.32 139.31 140.04 0 -1.47(-1.04%)
Dec 05, 2019 143.13 144.35 141.42 141.51 0 -1.62(-1.13%)
Dec 04, 2019 141.91 144.43 141.10 143.13 0 +1.22(+0.86%)
Dec 03, 2019 142.72 144.76 141.91 141.91 0 -0.81(-0.57%)
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.