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

(DJI: BKW )

211.29 +4.47 (+2.16%)
Daily Price Updated: 3:40 PM EDT, May 3, 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 (%)
Mar 29, 2019 142.56 143.05 138.83 139.72 0 -2.84(-1.99%)
Mar 28, 2019 144.43 144.43 141.59 142.56 0 -1.87(-1.29%)
Mar 27, 2019 144.02 144.84 143.37 144.43 0 +0.41(+0.28%)
Mar 26, 2019 145.97 147.52 143.70 144.02 0 -1.95(-1.34%)
Mar 25, 2019 144.59 146.62 143.54 145.97 0 +1.38(+0.95%)
Mar 22, 2019 145.24 146.87 144.11 144.59 0 -0.65(-0.45%)
Mar 21, 2019 144.27 145.57 142.81 145.24 0 +0.97(+0.67%)
Mar 20, 2019 141.59 144.27 141.59 144.27 0 +2.76(+1.95%)
Mar 19, 2019 141.83 143.94 140.86 141.51 0 -0.32(-0.23%)
Mar 18, 2019 143.94 144.43 140.86 141.83 0 -2.11(-1.47%)
Mar 15, 2019 141.83 144.43 140.69 143.94 0 +2.11(+1.49%)
Mar 14, 2019 141.91 145.16 141.34 141.83 0 -0.08(-0.06%)
Mar 13, 2019 143.86 144.51 140.13 141.91 0 -1.95(-1.36%)
Mar 12, 2019 136.55 144.59 135.98 143.86 0 +7.31(+5.35%)
Mar 11, 2019 139.96 140.77 136.55 136.55 0 -3.41(-2.44%)
Mar 08, 2019 138.91 141.10 138.50 139.96 0 +1.05(+0.76%)
Mar 07, 2019 142.48 142.89 138.91 138.91 0 -3.57(-2.51%)
Mar 06, 2019 146.62 147.11 142.24 142.48 0 -4.14(-2.82%)
Mar 05, 2019 143.94 146.95 143.46 146.62 0 +2.68(+1.86%)
Mar 04, 2019 144.51 146.14 143.78 143.94 0 -0.57(-0.39%)
Mar 01, 2019 144.43 145.57 140.53 144.51 0 +0.08(+0.06%)
Feb 28, 2019 144.76 146.22 143.78 144.43 0 -0.33(-0.23%)
Feb 27, 2019 144.35 147.11 143.86 144.76 0 +0.41(+0.28%)
Feb 26, 2019 146.30 147.19 143.13 144.35 0 -1.95(-1.33%)
Feb 25, 2019 151.42 152.72 146.30 146.30 0 -5.12(-3.38%)
Feb 22, 2019 150.52 152.64 150.28 151.42 0 +0.90(+0.60%)
Feb 21, 2019 148.82 152.72 148.82 150.52 0 +1.70(+1.14%)
Feb 20, 2019 152.15 153.69 148.65 148.82 0 -3.33(-2.19%)
Feb 19, 2019 157.43 158.08 152.15 152.15 0 -5.28(-3.35%)
Feb 15, 2019 157.43 157.43 157.43 157.43 0 -1.22(-0.77%)
Feb 14, 2019 162.63 162.79 158.65 158.65 0 -3.98(-2.45%)
Feb 13, 2019 161.49 162.87 160.84 162.63 0 +1.47(+0.91%)
Feb 12, 2019 161.93 162.20 159.75 161.16 0 -0.39(-0.24%)
Feb 11, 2019 161.96 162.37 159.61 161.55 0 +0.04(+0.02%)
Feb 08, 2019 162.22 163.57 161.05 161.51 0 -0.22(-0.14%)
Feb 07, 2019 165.83 165.83 161.36 161.73 0 -3.74(-2.26%)
Feb 06, 2019 166.12 166.77 164.82 165.47 0 -0.65(-0.39%)
Feb 05, 2019 165.88 166.20 164.41 166.12 0 +0.24(+0.14%)
Feb 04, 2019 165.31 166.69 164.33 165.88 0 +0.57(+0.34%)
Feb 01, 2019 162.14 165.96 161.98 165.31 0 +3.17(+1.96%)
Jan 31, 2019 163.20 163.68 161.49 162.14 0 -1.06(-0.65%)
Jan 30, 2019 162.55 164.33 161.81 163.20 0 +0.65(+0.40%)
Jan 29, 2019 164.66 165.47 161.90 162.55 0 -2.11(-1.28%)
Jan 28, 2019 165.55 166.77 163.93 164.66 0 -0.89(-0.54%)
Jan 25, 2019 166.20 166.77 164.50 165.55 0 -0.65(-0.39%)
Jan 24, 2019 167.34 168.31 165.96 166.20 0 -1.14(-0.68%)
Jan 23, 2019 165.63 167.34 165.63 167.34 0 +1.71(+1.03%)
Jan 22, 2019 164.41 167.01 163.52 165.63 0 +1.22(+0.74%)
Jan 18, 2019 164.41 164.41 164.41 164.41 0 +0.65(+0.40%)
Jan 17, 2019 161.00 165.15 160.27 163.76 0 +2.76(+1.71%)
Jan 16, 2019 161.00 162.71 160.60 161.00 0 -1.14(-0.70%)
Jan 14, 2019 163.93 164.90 162.06 162.14 0 -1.79(-1.09%)
Jan 11, 2019 162.06 165.31 161.65 163.93 0 +1.87(+1.15%)
Jan 10, 2019 164.25 164.25 161.25 162.06 0 -2.19(-1.33%)
Jan 09, 2019 164.09 166.04 164.09 164.25 0 +0.16(+0.10%)
Jan 08, 2019 163.44 165.80 162.14 164.09 0 +0.65(+0.40%)
Jan 07, 2019 164.41 164.82 162.63 163.44 0 -0.97(-0.59%)
Jan 04, 2019 163.60 165.31 163.60 164.41 0 +0.81(+0.50%)
Jan 03, 2019 160.03 163.76 160.03 163.60 0 +3.57(+2.23%)
Jan 02, 2019 158.81 161.57 158.48 160.03 0 +1.22(+0.77%)
Dec 31, 2018 158.81 158.81 158.81 158.81 0 -2.35(-1.46%)
Dec 28, 2018 160.84 161.73 160.19 161.16 0 +0.32(+0.20%)
Dec 27, 2018 161.00 162.06 159.62 160.84 0 -0.16(-0.10%)
Dec 26, 2018 163.28 165.15 161.00 161.00 0 -2.28(-1.40%)
Dec 24, 2018 163.28 163.28 163.28 163.28 0 -0.08(-0.05%)
Dec 21, 2018 165.55 165.71 162.30 163.36 0 -2.19(-1.32%)
Dec 20, 2018 165.23 167.09 164.74 165.55 0 +0.32(+0.19%)
Dec 19, 2018 168.07 168.15 165.06 165.23 0 -2.84(-1.69%)
Dec 18, 2018 169.61 169.69 167.58 168.07 0 -1.54(-0.91%)
Dec 17, 2018 168.39 170.34 167.99 169.61 0 +1.22(+0.72%)
Dec 14, 2018 168.96 170.43 167.26 168.39 0 -0.57(-0.34%)
Dec 13, 2018 166.12 169.78 165.80 168.96 0 +2.84(+1.71%)
Dec 12, 2018 164.01 167.01 164.01 166.12 0 +2.11(+1.29%)
Dec 11, 2018 165.80 167.18 162.95 164.01 0 -1.79(-1.08%)
Dec 10, 2018 166.36 166.61 164.90 165.80 0 -0.56(-0.34%)
Dec 07, 2018 161.00 166.69 161.00 166.36 0 +5.36(+3.33%)
Dec 06, 2018 161.81 162.06 159.22 161.00 0 -0.81(-0.50%)
Dec 05, 2018 164.17 164.17 160.60 161.81 0 -2.36(-1.44%)
Dec 04, 2018 164.58 164.58 162.06 164.17 0 -0.41(-0.25%)
Dec 03, 2018 162.55 166.36 162.55 164.58 0 +2.03(+1.25%)
Nov 30, 2018 160.03 163.44 159.87 162.55 0 +2.52(+1.57%)
Nov 29, 2018 159.95 161.81 159.54 160.03 0 +0.08(+0.05%)
Nov 28, 2018 157.10 160.76 156.94 159.95 0 +2.85(+1.81%)
Nov 27, 2018 159.13 160.60 156.70 157.10 0 -2.03(-1.28%)
Nov 26, 2018 157.92 159.46 157.51 159.13 0 +1.21(+0.77%)
Nov 23, 2018 160.19 161.90 157.67 157.92 0 -2.27(-1.42%)
Nov 21, 2018 160.19 160.19 160.19 160.19 0 -1.38(-0.85%)
Nov 20, 2018 162.06 162.71 160.43 161.57 0 -0.49(-0.30%)
Nov 19, 2018 164.58 164.74 160.60 162.06 0 -2.52(-1.53%)
Nov 16, 2018 163.52 164.98 162.95 164.58 0 +1.06(+0.65%)
Nov 15, 2018 163.85 165.06 163.20 163.52 0 -0.33(-0.20%)
Nov 14, 2018 165.55 167.01 163.85 163.85 0 -1.70(-1.03%)
Nov 13, 2018 167.50 167.99 164.74 165.55 0 -0.52(-0.31%)
Nov 12, 2018 164.06 166.84 163.73 166.07 0 +3.43(+2.11%)
Nov 09, 2018 165.91 165.91 162.58 162.64 0 -1.82(-1.11%)
Nov 08, 2018 165.99 167.29 162.74 164.46 0 -0.13(-0.08%)
Nov 07, 2018 166.58 166.98 164.28 164.59 0 -0.47(-0.28%)
Nov 06, 2018 164.01 165.96 163.52 165.06 0 +1.05(+0.64%)
Nov 05, 2018 163.85 164.90 162.46 164.01 0 +0.16(+0.10%)
Nov 02, 2018 162.87 164.33 161.73 163.85 0 +0.98(+0.60%)
Nov 01, 2018 160.27 163.76 160.27 162.87 0 +2.60(+1.62%)
Oct 31, 2018 160.76 160.84 157.43 160.27 0 -0.49(-0.30%)
Oct 30, 2018 162.95 162.95 159.70 160.76 0 -2.19(-1.34%)
Oct 29, 2018 162.55 165.71 161.49 162.95 0 +0.40(+0.25%)
Oct 26, 2018 158.08 163.52 158.08 162.55 0 +4.47(+2.83%)
Oct 25, 2018 161.49 161.65 157.67 158.08 0 -3.41(-2.11%)
Oct 24, 2018 164.90 165.39 161.00 161.49 0 -3.41(-2.07%)
Oct 23, 2018 164.98 165.71 163.28 164.90 0 -0.08(-0.05%)
Oct 22, 2018 167.74 167.74 164.58 164.98 0 -2.76(-1.65%)
Oct 19, 2018 167.26 168.88 166.45 167.74 0 +0.48(+0.29%)
Oct 18, 2018 169.29 169.86 167.18 167.26 0 -2.03(-1.20%)
Oct 17, 2018 171.56 171.56 168.96 169.29 0 -2.27(-1.32%)
Oct 16, 2018 172.78 173.27 171.08 171.56 0 -1.22(-0.71%)
Oct 15, 2018 170.34 172.78 169.53 172.78 0 +2.44(+1.43%)
Oct 12, 2018 166.93 170.59 166.61 170.34 0 +3.41(+2.04%)
Oct 11, 2018 167.74 171.16 165.88 166.93 0 -0.81(-0.48%)
Oct 10, 2018 168.80 169.69 167.42 167.74 0 -1.06(-0.63%)
Oct 09, 2018 168.15 170.34 167.50 168.80 0 +0.65(+0.39%)
Oct 08, 2018 170.34 171.56 167.74 168.15 0 -2.19(-1.29%)
Oct 05, 2018 169.69 171.73 169.13 170.34 0 +0.65(+0.38%)
Oct 04, 2018 168.56 170.75 168.31 169.69 0 +1.05(+0.62%)
Oct 03, 2018 169.78 172.46 168.31 168.64 0 -1.14(-0.67%)
Oct 02, 2018 166.20 171.16 164.90 169.78 0 +3.58(+2.15%)
Oct 01, 2018 166.12 168.23 164.58 166.20 0 +0.08(+0.05%)
Sep 28, 2018 168.07 170.18 165.71 166.12 0 -1.95(-1.16%)
Sep 27, 2018 169.29 171.08 167.66 168.07 0 -1.22(-0.72%)
Sep 26, 2018 169.61 172.21 169.13 169.29 0 -0.32(-0.19%)
Sep 25, 2018 171.89 172.21 168.48 169.61 0 -2.28(-1.33%)
Sep 24, 2018 170.67 173.51 170.10 171.89 0 +1.22(+0.71%)
Sep 21, 2018 171.24 171.64 168.80 170.67 0 -0.57(-0.33%)
Sep 20, 2018 170.99 172.05 168.64 171.24 0 +0.25(+0.15%)
Sep 19, 2018 167.66 171.40 167.66 170.99 0 +3.33(+1.99%)
Sep 18, 2018 166.61 169.29 166.45 167.66 0 +1.05(+0.63%)
Sep 17, 2018 167.74 169.78 166.61 166.61 0 -1.13(-0.67%)
Sep 14, 2018 163.03 167.74 162.46 167.74 0 +4.71(+2.89%)
Sep 13, 2018 164.66 165.80 162.14 163.03 0 -1.63(-0.99%)
Sep 12, 2018 169.86 172.54 163.11 164.66 0 -5.20(-3.06%)
Sep 11, 2018 172.46 174.08 169.37 169.86 0 -2.60(-1.51%)
Sep 10, 2018 167.26 172.46 166.20 172.46 0 +5.20(+3.11%)
Sep 07, 2018 167.91 168.56 166.20 167.26 0 -0.65(-0.39%)
Sep 06, 2018 171.56 172.05 167.83 167.91 0 -3.65(-2.13%)
Sep 05, 2018 174.49 176.92 171.56 171.56 0 -2.93(-1.68%)
Sep 04, 2018 179.77 179.77 171.32 174.49 0 -5.28(-2.94%)
Aug 31, 2018 179.77 179.77 179.77 179.77 0 +3.98(+2.26%)
Aug 30, 2018 178.47 181.23 174.24 175.79 0 -2.68(-1.50%)
Aug 29, 2018 171.48 179.69 171.08 178.47 0 +6.99(+4.08%)
Aug 28, 2018 172.21 174.49 171.16 171.48 0 -0.73(-0.42%)
Aug 27, 2018 177.66 177.66 171.89 172.21 0 -5.45(-3.07%)
Aug 24, 2018 180.17 180.26 177.25 177.66 0 -2.51(-1.39%)
Aug 23, 2018 181.07 183.42 177.41 180.17 0 -0.90(-0.50%)
Aug 22, 2018 182.69 184.15 179.36 181.07 0 -1.62(-0.89%)
Aug 21, 2018 186.75 187.08 182.20 182.69 0 -4.06(-2.17%)
Aug 20, 2018 192.36 192.85 186.02 186.75 0 -5.61(-2.92%)
Aug 17, 2018 186.84 193.66 184.89 192.36 0 +5.52(+2.95%)
Aug 16, 2018 182.85 188.30 182.45 186.84 0 +3.99(+2.18%)
Aug 15, 2018 186.02 187.16 182.20 182.85 0 -3.17(-1.70%)
Aug 14, 2018 184.24 187.89 183.83 186.02 0 +1.78(+0.97%)
Aug 13, 2018 190.08 190.65 183.99 184.24 0 -4.20(-2.23%)
Aug 10, 2018 194.67 196.73 188.44 188.44 0 -4.55(-2.36%)
Aug 09, 2018 195.01 196.06 191.97 192.99 0 -0.30(-0.16%)
Aug 08, 2018 191.90 195.41 191.37 193.29 0 +3.19(+1.68%)
Aug 07, 2018 192.23 196.13 189.63 190.10 0 -0.31(-0.16%)
Aug 06, 2018 184.32 190.82 183.34 190.41 0 +6.09(+3.30%)
Aug 03, 2018 184.97 187.57 183.34 184.32 0 +1.14(+0.62%)
Aug 01, 2018 180.82 184.97 179.69 183.18 0 +2.36(+1.31%)
Jul 31, 2018 177.98 183.18 176.36 180.82 0 +2.84(+1.60%)
Jul 30, 2018 173.03 179.61 173.03 177.98 0 +4.95(+2.86%)
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.