Singapore markets close in 5 hours 27 minutes
Straits Times Index
3,257.49 -7.04 (-0.22%) Nikkei
38,392.10 +189.73 (+0.50%) Hang Seng
18,520.08 +206.22 (+1.13%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,519.84 -1,186.04 (-1.89%) CMC Crypto 200
1,310.76 +16.09 (+1.24%)
Invesco Galaxy Bitcoin ETF (BTCO)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 62.06 | 62.75 | 61.78 | 62.17 | 62.17 | 65,000 |
| 07 May 2024 | 63.62 | 64.37 | 62.86 | 63.11 | 63.11 | 149,800 |
| 06 May 2024 | 63.70 | 64.27 | 62.81 | 63.19 | 63.19 | 206,500 |
| 03 May 2024 | 61.34 | 62.33 | 61.28 | 62.23 | 62.23 | 562,400 |
| 02 May 2024 | 58.82 | 59.60 | 58.32 | 59.47 | 59.47 | 437,000 |
| 01 May 2024 | 57.64 | 59.40 | 56.58 | 56.91 | 56.91 | 406,300 |
| 30 Apr 2024 | 61.20 | 61.43 | 58.93 | 59.02 | 59.02 | 438,600 |
| 29 Apr 2024 | 62.54 | 63.19 | 61.72 | 62.92 | 62.92 | 110,500 |
| 26 Apr 2024 | 63.81 | 64.77 | 63.32 | 63.77 | 63.77 | 297,800 |
| 25 Apr 2024 | 63.17 | 64.91 | 62.84 | 64.75 | 64.75 | 198,700 |
| 24 Apr 2024 | 66.10 | 66.36 | 63.79 | 63.86 | 63.86 | 334,400 |
| 23 Apr 2024 | 66.23 | 67.20 | 66.20 | 66.52 | 66.52 | 142,400 |
| 22 Apr 2024 | 66.17 | 66.95 | 65.78 | 66.57 | 66.57 | 248,000 |
| 19 Apr 2024 | 64.87 | 65.19 | 63.64 | 64.36 | 64.36 | 218,800 |
| 18 Apr 2024 | 62.51 | 64.10 | 62.05 | 63.55 | 63.55 | 230,000 |
| 17 Apr 2024 | 62.36 | 62.98 | 59.71 | 61.02 | 61.02 | 568,700 |
| 16 Apr 2024 | 63.26 | 63.38 | 61.76 | 62.75 | 62.75 | 293,700 |
| 15 Apr 2024 | 66.32 | 66.53 | 62.44 | 63.33 | 63.33 | 295,900 |
| 12 Apr 2024 | 70.25 | 70.29 | 65.22 | 66.89 | 66.89 | 818,100 |
| 11 Apr 2024 | 70.80 | 70.92 | 69.55 | 70.51 | 70.51 | 294,600 |
| 10 Apr 2024 | 67.72 | 70.09 | 67.56 | 70.09 | 70.09 | 286,500 |
| 09 Apr 2024 | 70.77 | 70.98 | 68.28 | 69.02 | 69.02 | 382,100 |
| 08 Apr 2024 | 72.25 | 72.25 | 71.28 | 71.80 | 71.80 | 427,800 |
| 05 Apr 2024 | 67.00 | 68.64 | 66.89 | 67.41 | 67.41 | 324,400 |
| 04 Apr 2024 | 67.41 | 69.39 | 67.19 | 68.58 | 68.58 | 383,800 |
| 03 Apr 2024 | 65.84 | 67.00 | 65.63 | 65.87 | 65.87 | 245,000 |
| 02 Apr 2024 | 64.94 | 66.36 | 64.56 | 65.96 | 65.96 | 307,800 |
| 01 Apr 2024 | 70.17 | 70.21 | 68.20 | 69.80 | 69.80 | 271,700 |
| 28 Mar 2024 | 71.23 | 71.83 | 70.59 | 71.01 | 71.01 | 421,200 |
| 27 Mar 2024 | 71.75 | 71.91 | 68.49 | 68.71 | 68.71 | 595,900 |
| 26 Mar 2024 | 71.01 | 71.08 | 69.41 | 69.57 | 69.57 | 607,000 |
| 25 Mar 2024 | 67.11 | 71.25 | 67.11 | 71.17 | 71.17 | 1,028,800 |
| 22 Mar 2024 | 64.30 | 64.38 | 62.71 | 63.98 | 63.98 | 711,500 |
| 21 Mar 2024 | 67.74 | 67.74 | 64.99 | 65.30 | 65.30 | 630,300 |
| 20 Mar 2024 | 63.48 | 66.10 | 62.09 | 65.93 | 65.93 | 1,023,900 |
| 19 Mar 2024 | 63.81 | 65.80 | 62.25 | 64.37 | 64.37 | 520,600 |
| 18 Mar 2024 | 67.95 | 68.56 | 66.53 | 66.91 | 66.91 | 516,700 |
| 15 Mar 2024 | 67.89 | 70.54 | 67.43 | 69.14 | 69.14 | 907,900 |
| 14 Mar 2024 | 72.67 | 72.77 | 68.47 | 69.34 | 69.34 | 1,500,200 |
| 13 Mar 2024 | 72.82 | 73.61 | 71.75 | 73.61 | 73.61 | 1,023,600 |
| 12 Mar 2024 | 72.45 | 73.23 | 68.75 | 71.44 | 71.44 | 2,106,600 |
| 11 Mar 2024 | 72.44 | 72.96 | 71.39 | 72.15 | 72.15 | 893,200 |
| 08 Mar 2024 | 68.17 | 70.39 | 66.18 | 69.38 | 69.38 | 1,692,600 |
| 07 Mar 2024 | 67.45 | 68.17 | 66.68 | 67.79 | 67.79 | 483,400 |
| 06 Mar 2024 | 67.00 | 67.61 | 65.40 | 67.09 | 67.09 | 527,200 |
| 05 Mar 2024 | 67.78 | 69.43 | 59.68 | 61.97 | 61.97 | 1,956,900 |
| 04 Mar 2024 | 65.52 | 68.04 | 65.47 | 67.75 | 67.75 | 763,600 |
| 01 Mar 2024 | 62.54 | 63.29 | 61.25 | 63.09 | 63.09 | 367,300 |
| 29 Feb 2024 | 63.44 | 63.65 | 60.43 | 62.07 | 62.07 | 772,900 |
| 28 Feb 2024 | 60.28 | 64.41 | 59.11 | 60.40 | 60.40 | 2,691,900 |
| 27 Feb 2024 | 56.98 | 57.68 | 56.31 | 57.10 | 57.10 | 743,900 |
| 26 Feb 2024 | 51.46 | 55.00 | 51.44 | 54.52 | 54.52 | 1,105,600 |
| 23 Feb 2024 | 51.26 | 51.35 | 50.64 | 51.13 | 51.13 | 397,700 |
| 22 Feb 2024 | 51.16 | 52.14 | 51.05 | 52.04 | 52.04 | 253,900 |
| 21 Feb 2024 | 50.97 | 51.46 | 50.70 | 51.00 | 51.00 | 647,000 |
| 20 Feb 2024 | 52.36 | 52.40 | 50.79 | 52.01 | 52.01 | 595,300 |
| 16 Feb 2024 | 52.33 | 52.50 | 51.64 | 51.95 | 51.95 | 218,700 |
| 15 Feb 2024 | 52.56 | 52.90 | 51.74 | 51.83 | 51.83 | 170,500 |
| 14 Feb 2024 | 51.87 | 52.15 | 51.33 | 51.79 | 51.79 | 1,078,200 |
| 13 Feb 2024 | 49.13 | 49.53 | 48.43 | 49.49 | 49.49 | 152,600 |
| 12 Feb 2024 | 48.27 | 50.42 | 48.19 | 50.27 | 50.27 | 661,000 |
| 09 Feb 2024 | 47.03 | 48.27 | 46.86 | 47.59 | 47.59 | 827,000 |
| 08 Feb 2024 | 45.13 | 45.62 | 45.00 | 45.59 | 45.59 | 392,100 |
| 07 Feb 2024 | 43.18 | 44.28 | 42.92 | 44.18 | 44.18 | 495,400 |
| 06 Feb 2024 | 42.97 | 43.39 | 42.84 | 43.13 | 43.13 | 368,300 |
| 05 Feb 2024 | 43.44 | 43.44 | 42.28 | 42.39 | 42.39 | 273,400 |
| 02 Feb 2024 | 42.72 | 43.46 | 42.67 | 42.95 | 42.95 | 552,800 |
| 01 Feb 2024 | 42.38 | 43.26 | 42.34 | 43.02 | 43.02 | 328,800 |
| 31 Jan 2024 | 42.69 | 43.74 | 42.49 | 42.49 | 42.49 | 316,500 |
| 30 Jan 2024 | 43.44 | 43.74 | 43.24 | 43.57 | 43.57 | 923,300 |
| 29 Jan 2024 | 42.02 | 43.31 | 41.80 | 43.15 | 43.15 | 332,300 |
| 26 Jan 2024 | 41.19 | 42.19 | 41.11 | 41.98 | 41.98 | 289,100 |
| 25 Jan 2024 | 40.04 | 40.06 | 39.52 | 39.78 | 39.78 | 152,800 |
| 24 Jan 2024 | 40.00 | 40.19 | 39.51 | 39.56 | 39.56 | 56,900 |
| 23 Jan 2024 | 38.84 | 39.59 | 38.56 | 39.17 | 39.17 | 123,900 |
| 22 Jan 2024 | 40.68 | 40.82 | 39.39 | 40.20 | 40.20 | 211,000 |
| 19 Jan 2024 | 41.18 | 42.09 | 40.30 | 41.56 | 41.56 | 1,742,400 |
| 18 Jan 2024 | 42.68 | 42.83 | 40.65 | 40.85 | 40.85 | 1,648,900 |
| 17 Jan 2024 | 42.72 | 42.91 | 42.29 | 42.81 | 42.81 | 908,800 |
| 16 Jan 2024 | 43.02 | 43.49 | 42.21 | 43.42 | 43.42 | 862,100 |
| 12 Jan 2024 | 46.20 | 46.29 | 43.42 | 43.86 | 43.86 | 1,040,000 |
| 11 Jan 2024 | 48.13 | 50.18 | 46.12 | 46.53 | 46.53 | 964,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.