Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	8.490	8.770	8.430	8.760	9,646,643	+0.52(+6.31%)
Apr 29, 2024	8.310	8.400	8.200	8.240	6,169,346	+0.12(+1.48%)
Apr 26, 2024	8.110	8.190	7.984	8.120	6,151,224	+0.12(+1.50%)
Apr 25, 2024	8.200	8.250	7.972	8.000	10,365,797	-0.10(-1.23%)
Apr 24, 2024	7.850	8.130	7.810	8.100	10,211,996	+0.31(+3.98%)
Apr 23, 2024	7.830	7.830	7.705	7.790	5,277,520	+0.02(+0.26%)
Apr 22, 2024	7.810	7.890	7.735	7.770	7,882,450	-0.28(-3.48%)
Apr 19, 2024	7.980	8.150	7.934	8.050	11,477,669	-0.09(-1.11%)
Apr 18, 2024	8.280	8.376	8.040	8.140	13,001,223	-0.37(-4.35%)
Apr 17, 2024	8.310	8.680	8.230	8.510	14,074,438	+0.25(+3.03%)
Apr 16, 2024	8.170	8.390	8.170	8.260	10,847,669	+0.08(+0.98%)
Apr 15, 2024	7.820	8.297	7.795	8.180	11,618,309	+0.42(+5.41%)
Apr 12, 2024	7.420	7.940	7.400	7.760	8,686,227	+0.38(+5.15%)
Apr 11, 2024	7.350	7.485	7.322	7.380	5,684,404	-0.03(-0.40%)
Apr 10, 2024	7.690	7.710	7.410	7.410	6,978,895	-0.13(-1.72%)
Apr 09, 2024	7.380	7.615	7.330	7.540	8,140,517	+0.29(+4.00%)
Apr 08, 2024	7.220	7.310	7.170	7.250	9,355,352	-0.50(-6.45%)
Apr 05, 2024	7.780	7.810	7.604	7.750	5,129,427	+0.12(+1.57%)
Apr 04, 2024	7.780	7.780	7.510	7.630	8,878,813	-0.29(-3.66%)
Apr 03, 2024	7.930	7.960	7.790	7.920	6,148,667	+0.01(+0.13%)
Apr 02, 2024	8.000	8.070	7.870	7.910	8,796,047	+0.42(+5.61%)
Apr 01, 2024	7.470	7.675	7.450	7.490	7,318,956	+0.12(+1.56%)
Mar 28, 2024	7.315	7.405	7.265	7.375	7,839,456	-0.24(-3.15%)
Mar 27, 2024	7.295	7.644	7.265	7.614	10,899,868	+0.10(+1.33%)
Mar 26, 2024	7.365	7.535	7.355	7.515	7,164,947	+0.17(+2.31%)
Mar 25, 2024	7.884	7.884	7.335	7.345	14,809,222	-0.92(-11.11%)
Mar 22, 2024	8.243	8.428	8.213	8.263	9,267,564	+0.16(+1.97%)
Mar 21, 2024	7.764	8.143	7.764	8.103	9,833,320	+0.11(+1.37%)
Mar 20, 2024	8.303	8.488	7.984	7.994	16,976,668	-0.19(-2.32%)
Mar 19, 2024	8.223	8.443	8.014	8.183	16,394,599	+0.30(+3.80%)
Mar 18, 2024	7.754	7.934	7.694	7.884	10,454,005	+0.26(+3.40%)
Mar 15, 2024	7.814	7.864	7.465	7.624	16,131,010	+0.01(+0.13%)
Mar 14, 2024	7.295	7.704	7.269	7.614	17,938,288	+0.42(+5.83%)
Mar 13, 2024	7.235	7.385	7.185	7.195	7,979,531	-0.21(-2.83%)
Mar 12, 2024	7.325	7.692	7.219	7.405	16,696,901	+0.08(+1.09%)
Mar 11, 2024	7.305	7.425	7.235	7.325	11,023,572	-0.30(-3.93%)
Mar 08, 2024	7.764	7.994	7.495	7.624	11,359,119	-0.18(-2.30%)
Mar 07, 2024	7.874	7.934	7.754	7.804	5,886,435	-0.08(-1.01%)
Mar 06, 2024	7.904	8.133	7.814	7.884	11,970,216	-0.71(-8.25%)
Mar 05, 2024	7.924	8.862	7.714	8.592	36,484,336	+0.71(+8.99%)
Mar 04, 2024	8.243	8.243	7.864	7.884	16,763,833	-0.66(-7.71%)
Mar 01, 2024	8.612	8.792	8.483	8.543	7,882,518	-0.14(-1.62%)
Feb 29, 2024	8.484	8.932	8.435	8.683	15,425,057	-0.23(-2.57%)
Feb 28, 2024	8.952	9.087	8.275	8.912	19,160,124	-0.56(-5.89%)
Feb 27, 2024	9.500	9.599	9.351	9.470	6,854,660	-0.42(-4.23%)
Feb 26, 2024	10.57	10.57	9.804	9.888	5,648,753	-0.73(-6.85%)
Feb 23, 2024	10.61	10.71	10.58	10.62	1,707,355	+0.18(+1.72%)
Feb 22, 2024	10.56	10.63	10.40	10.44	2,301,624	-0.22(-2.06%)
Feb 21, 2024	10.66	10.70	10.55	10.65	2,791,973	+0.25(+2.39%)
Feb 20, 2024	10.40	10.67	10.34	10.41	4,289,053	-0.03(-0.29%)
Feb 16, 2024	10.36	10.47	10.29	10.44	2,479,868	-0.01(-0.09%)
Feb 15, 2024	10.31	10.47	10.21	10.45	4,358,611	+0.02(+0.19%)
Feb 14, 2024	10.39	10.55	10.35	10.43	3,995,043	-0.54(-4.90%)
Feb 13, 2024	11.04	11.18	10.93	10.96	3,240,080	+0.19(+1.76%)
Feb 12, 2024	11.27	11.27	10.72	10.77	3,991,038	-0.64(-5.59%)
Feb 09, 2024	11.62	11.62	11.23	11.41	3,276,582	-0.54(-4.50%)
Feb 08, 2024	12.06	12.12	11.91	11.95	3,226,360	-0.36(-2.91%)
Feb 07, 2024	12.62	12.70	12.28	12.31	3,029,847	-0.33(-2.60%)
Feb 06, 2024	12.70	12.71	12.53	12.64	1,294,173	-0.21(-1.63%)
Feb 05, 2024	12.54	12.87	12.53	12.85	2,486,631	+0.17(+1.34%)
Feb 02, 2024	12.72	12.73	12.49	12.68	1,452,894	+0.05(+0.39%)
Feb 01, 2024	12.83	12.83	12.55	12.63	2,920,128	-0.13(-1.03%)
Jan 31, 2024	12.73	12.79	12.41	12.76	2,543,479	+0.29(+2.31%)
Jan 30, 2024	12.54	12.56	12.42	12.47	3,183,905	-0.13(-1.03%)
Jan 29, 2024	12.98	13.01	12.53	12.60	4,112,620	-0.32(-2.46%)
Jan 26, 2024	13.22	13.25	12.85	12.92	4,242,964	-0.79(-5.73%)
Jan 25, 2024	13.64	13.80	13.59	13.70	1,313,762	-0.08(-0.58%)
Jan 24, 2024	13.64	13.81	13.55	13.78	2,628,601	-0.14(-1.00%)
Jan 23, 2024	14.04	14.13	13.75	13.92	4,201,493	+0.34(+2.49%)
Jan 22, 2024	13.52	13.81	13.38	13.58	5,536,934	+0.47(+3.56%)
Jan 19, 2024	13.33	13.55	12.95	13.12	5,749,649	-0.26(-1.93%)
Jan 18, 2024	12.87	13.45	12.76	13.38	3,589,985	+0.59(+4.59%)
Jan 17, 2024	12.87	12.96	12.73	12.79	2,832,600	+0.15(+1.18%)
Jan 16, 2024	12.75	12.98	12.57	12.64	4,160,537	+0.12(+0.95%)
Jan 12, 2024	11.95	12.66	11.94	12.52	7,476,463	+0.68(+5.71%)
Jan 11, 2024	11.46	12.01	11.07	11.84	11,862,332	+0.00(+0.00%)
Jan 10, 2024	12.03	12.20	11.67	11.84	6,240,444	+0.16(+1.36%)
Jan 09, 2024	11.63	11.73	11.58	11.68	2,348,491	+0.09(+0.77%)
Jan 08, 2024	12.13	12.22	11.48	11.60	4,549,775	-0.84(-6.72%)
Jan 05, 2024	12.47	12.69	12.30	12.43	1,804,439	+0.08(+0.64%)
Jan 04, 2024	12.60	12.64	12.13	12.35	1,667,058	-0.45(-3.50%)
Jan 03, 2024	12.96	12.98	12.57	12.80	2,983,474	+0.61(+4.98%)
Jan 02, 2024	11.82	12.21	11.80	12.19	3,372,883	-0.88(-6.77%)
Dec 29, 2023	12.81	13.24	12.68	13.08	3,018,608	+0.21(+1.62%)
Dec 28, 2023	12.74	12.96	12.74	12.87	1,231,127	+0.29(+2.29%)
Dec 27, 2023	12.77	12.78	12.54	12.58	1,381,588	-0.42(-3.21%)
Dec 26, 2023	12.83	13.15	12.83	13.00	1,442,139	+0.47(+3.73%)
Dec 22, 2023	12.60	12.61	12.43	12.53	971,185	+0.02(+0.16%)
Dec 21, 2023	12.47	12.62	12.45	12.51	1,762,138	-0.06(-0.47%)
Dec 20, 2023	12.38	12.64	12.28	12.57	2,574,436	-0.39(-3.01%)
Dec 19, 2023	12.80	13.11	12.79	12.96	1,377,503	-0.07(-0.53%)
Dec 18, 2023	13.19	13.29	13.01	13.03	1,323,517	+0.09(+0.69%)
Dec 15, 2023	12.97	13.11	12.92	12.94	1,258,414	+0.21(+1.64%)
Dec 14, 2023	12.81	12.93	12.57	12.73	1,752,094	+0.02(+0.16%)
Dec 13, 2023	13.19	13.21	12.68	12.71	2,769,623	-0.56(-4.18%)
Dec 12, 2023	13.11	13.45	13.08	13.27	1,699,300	-0.14(-1.04%)
Dec 11, 2023	13.11	13.56	13.04	13.41	4,304,548	+1.06(+8.59%)
Dec 08, 2023	12.56	12.57	12.32	12.34	2,114,655	-0.34(-2.66%)
Dec 07, 2023	12.63	12.74	12.49	12.68	2,050,968	+0.13(+1.03%)
Dec 06, 2023	12.44	12.57	12.39	12.55	3,146,223	+0.03(+0.24%)
Dec 05, 2023	13.05	13.07	12.42	12.52	4,849,743	-0.56(-4.25%)
Dec 04, 2023	13.22	13.40	13.02	13.08	3,570,145	-1.16(-8.15%)
Dec 01, 2023	14.38	14.43	14.10	14.24	1,229,803	-0.41(-2.77%)
Nov 30, 2023	14.64	14.76	14.60	14.64	375,281	-0.04(-0.27%)
Nov 29, 2023	14.50	14.71	14.50	14.68	948,854	+0.29(+1.99%)
Nov 28, 2023	14.77	14.82	14.25	14.40	1,269,711	-0.67(-4.46%)
Nov 27, 2023	15.09	15.11	14.92	15.07	766,431	+0.52(+3.60%)
Nov 24, 2023	14.64	14.64	14.26	14.55	1,202,422	-0.11(-0.74%)
Nov 22, 2023	15.10	15.23	14.64	14.65	981,115	-0.29(-1.92%)
Nov 21, 2023	14.95	15.20	14.68	14.94	2,589,023	+0.28(+1.89%)
Nov 20, 2023	14.85	15.00	14.58	14.66	1,636,522	-0.45(-2.95%)
Nov 17, 2023	15.19	15.39	14.90	15.11	1,838,775	-0.23(-1.48%)
Nov 16, 2023	15.10	15.51	14.97	15.34	938,535	+0.68(+4.66%)
Nov 15, 2023	15.35	15.39	14.53	14.65	1,670,507	-1.10(-6.97%)
Nov 14, 2023	15.18	15.99	15.13	15.75	2,570,530	+0.65(+4.32%)
Nov 13, 2023	15.05	15.21	14.97	15.10	1,302,430	+0.26(+1.73%)
Nov 10, 2023	14.95	15.00	14.73	14.84	1,263,417	-0.32(-2.09%)
Nov 09, 2023	14.71	15.56	14.49	15.16	4,376,098	-0.40(-2.54%)
Nov 08, 2023	15.67	15.81	15.48	15.55	886,672	+0.10(+0.64%)
Nov 07, 2023	15.98	16.06	15.37	15.46	1,870,353	-0.37(-2.31%)
Nov 06, 2023	15.78	15.93	15.71	15.82	1,013,589	-0.24(-1.48%)
Nov 03, 2023	16.08	16.14	15.88	16.06	865,863	+0.25(+1.56%)
Nov 02, 2023	15.74	16.14	15.69	15.81	1,394,998	-0.15(-0.93%)
Nov 01, 2023	15.87	16.26	15.85	15.96	1,306,055	-0.04(-0.22%)
Oct 31, 2023	16.12	16.22	15.96	16.00	569,529	-0.06(-0.37%)
Oct 30, 2023	15.97	16.28	15.87	16.05	1,115,926	-0.39(-2.40%)
Oct 27, 2023	16.22	16.59	16.17	16.45	1,605,035	+0.14(+0.85%)
Oct 26, 2023	16.10	16.37	16.05	16.31	1,724,918	+0.42(+2.67%)
Oct 25, 2023	16.04	16.14	15.69	15.89	2,948,780	-0.49(-3.01%)
Oct 24, 2023	16.01	16.67	15.94	16.38	4,423,034	-1.34(-7.57%)
Oct 23, 2023	18.22	18.35	17.67	17.72	3,039,830	-1.13(-6.02%)
Oct 20, 2023	18.89	19.01	18.71	18.86	966,593	-0.50(-2.60%)
Oct 19, 2023	19.54	19.62	19.24	19.36	619,278	-0.42(-2.14%)
Oct 18, 2023	19.69	19.84	19.64	19.78	419,398	+0.24(+1.21%)
Oct 17, 2023	19.73	19.82	19.48	19.55	444,169	-0.05(-0.25%)
Oct 16, 2023	18.85	20.17	18.30	19.60	3,540,958	-1.36(-6.50%)
Oct 13, 2023	20.87	21.07	20.84	20.96	610,322	-0.08(-0.38%)
Oct 12, 2023	20.97	21.17	20.94	21.04	1,539,928	+0.06(+0.28%)
Oct 11, 2023	20.66	21.16	20.64	20.98	1,328,135	+0.51(+2.51%)
Oct 10, 2023	20.42	20.54	20.28	20.47	710,797	+0.18(+0.88%)
Oct 09, 2023	20.42	20.54	20.18	20.29	1,002,945	+0.29(+1.43%)
Oct 06, 2023	20.47	20.48	19.90	20.00	1,148,384	-0.38(-1.89%)
Oct 05, 2023	19.91	20.48	19.85	20.39	1,297,517	+0.15(+0.73%)
Oct 04, 2023	20.34	20.50	20.07	20.24	546,491	-0.28(-1.35%)
Oct 03, 2023	20.31	20.54	20.27	20.51	655,160	+0.52(+2.62%)
Oct 02, 2023	19.64	20.24	18.98	19.99	1,965,424	-0.81(-3.91%)
Sep 29, 2023	20.74	21.02	20.67	20.81	519,405	+0.22(+1.05%)
Sep 28, 2023	21.08	21.15	20.40	20.59	688,237	-0.73(-3.42%)
Sep 27, 2023	20.92	21.48	20.90	21.32	564,546	-0.02(-0.09%)
Sep 26, 2023	21.42	21.48	21.31	21.34	396,929	+0.08(+0.37%)
Sep 25, 2023	21.41	21.30	21.19	21.26	360,567	+0.15(+0.70%)
Sep 22, 2023	21.03	21.11	20.93	21.11	284,921	+0.09(+0.42%)
Sep 21, 2023	21.07	21.21	20.92	21.02	614,702	+0.26(+1.23%)
Sep 20, 2023	20.66	20.87	20.46	20.77	823,055	+0.20(+0.96%)
Sep 19, 2023	20.55	20.78	20.27	20.57	808,930	-0.29(-1.37%)
Sep 18, 2023	20.44	21.00	20.36	20.86	949,373	-0.31(-1.44%)
Sep 15, 2023	21.14	21.34	21.10	21.16	453,502	+0.21(+0.99%)
Sep 14, 2023	20.92	21.05	20.79	20.95	911,718	-0.44(-2.07%)
Sep 13, 2023	21.40	21.45	21.13	21.40	1,011,763	-0.06(-0.28%)
Sep 12, 2023	21.42	21.60	20.95	21.46	2,026,621	-0.98(-4.39%)
Sep 11, 2023	21.87	22.49	21.78	22.44	1,576,523	+0.80(+3.69%)
Sep 08, 2023	21.66	21.79	21.59	21.64	619,096	-0.02(-0.09%)
Sep 07, 2023	21.89	21.94	21.57	21.66	702,217	-0.18(-0.81%)
Sep 06, 2023	21.86	22.17	21.49	21.84	752,681	+0.00(+0.00%)
Sep 05, 2023	21.76	21.90	21.64	21.84	579,624	-0.03(-0.13%)
Sep 01, 2023	21.55	22.12	21.51	21.87	1,202,270	+0.45(+2.11%)
Aug 31, 2023	20.63	21.58	20.59	21.42	1,688,431	+0.80(+3.86%)
Aug 30, 2023	20.44	20.73	20.42	20.62	1,082,533	+0.51(+2.54%)
Aug 29, 2023	21.66	21.67	19.82	20.11	5,853,592	-1.59(-7.33%)
Aug 28, 2023	21.60	21.75	21.51	21.70	514,266	-0.01(-0.05%)
Aug 25, 2023	21.45	21.87	21.40	21.71	915,866	+0.07(+0.32%)
Aug 24, 2023	21.41	21.78	21.38	21.64	690,659	+0.49(+2.32%)
Aug 23, 2023	21.79	21.82	21.01	21.15	1,075,045	-0.73(-3.32%)
Aug 22, 2023	21.63	21.91	21.62	21.88	574,722	+0.28(+1.32%)
Aug 21, 2023	21.66	21.81	21.50	21.60	606,949	-0.02(-0.09%)
Aug 18, 2023	21.45	21.94	21.37	21.61	1,575,794	+1.33(+6.53%)
Aug 17, 2023	19.82	20.43	19.82	20.29	1,616,571	+0.85(+4.40%)
Aug 16, 2023	19.41	19.55	19.32	19.43	471,440	+0.06(+0.30%)
Aug 15, 2023	19.20	19.44	19.13	19.38	681,909	+0.12(+0.61%)
Aug 14, 2023	19.26	19.30	18.98	19.26	328,513	+0.05(+0.26%)
Aug 11, 2023	19.17	19.30	19.07	19.21	270,260	+0.03(+0.15%)
Aug 10, 2023	19.05	19.24	18.94	19.18	330,148	+0.00(+0.00%)
Aug 09, 2023	18.79	19.19	18.78	19.18	879,471	+0.36(+1.93%)
Aug 08, 2023	19.11	19.22	18.69	18.82	926,502	-0.54(-2.79%)
Aug 07, 2023	19.40	19.72	19.34	19.36	1,033,525	-0.08(-0.40%)
Aug 04, 2023	19.31	19.48	19.20	19.43	889,546	+0.22(+1.12%)
Aug 03, 2023	19.31	19.34	19.11	19.22	379,775	-0.10(-0.51%)
Aug 02, 2023	19.13	19.52	19.08	19.32	1,116,711	+0.09(+0.46%)
Aug 01, 2023	19.51	19.75	19.16	19.23	403,194	-0.06(-0.33%)
Jul 31, 2023	19.07	19.32	19.06	19.29	367,245	+0.14(+0.72%)
Jul 28, 2023	19.18	19.23	18.97	19.16	479,758	-0.14(-0.71%)
Jul 27, 2023	19.05	19.37	19.02	19.29	485,566	+0.22(+1.13%)
Jul 26, 2023	19.20	19.23	19.02	19.08	319,393	-0.13(-0.66%)
Jul 25, 2023	19.25	19.25	19.07	19.20	246,036	-0.06(-0.31%)
Jul 24, 2023	19.18	19.44	19.16	19.26	646,874	+0.49(+2.61%)
Jul 21, 2023	18.73	18.83	18.62	18.77	897,549	-0.07(-0.36%)
Jul 20, 2023	18.52	18.95	18.47	18.84	1,320,188	+0.22(+1.16%)
Jul 19, 2023	18.71	18.81	18.58	18.63	502,046	-0.20(-1.04%)
Jul 18, 2023	18.81	18.97	18.61	18.82	617,670	+0.12(+0.63%)
Jul 17, 2023	18.51	18.85	18.43	18.70	987,444	+0.16(+0.84%)
Jul 14, 2023	17.95	18.66	17.82	18.55	987,678	+0.91(+5.17%)
Jul 13, 2023	18.34	18.40	17.48	17.64	1,942,976	-0.89(-4.81%)
Jul 12, 2023	18.29	18.59	18.17	18.53	753,675	+0.19(+1.02%)
Jul 11, 2023	18.46	18.53	18.19	18.34	325,937	+0.21(+1.13%)
Jul 10, 2023	18.60	18.60	18.14	18.14	368,005	-0.43(-2.32%)
Jul 07, 2023	18.52	18.64	18.38	18.57	591,812	+0.12(+0.64%)
Jul 06, 2023	18.27	18.73	18.26	18.45	1,682,928	+0.08(+0.43%)
Jul 05, 2023	18.49	18.51	18.25	18.37	614,769	+0.40(+2.24%)
Jul 03, 2023	18.24	18.27	17.87	17.97	538,282	-0.44(-2.39%)
Jun 30, 2023	17.92	19.03	17.91	18.41	4,928,693	+0.22(+1.18%)
Jun 29, 2023	18.11	18.31	18.07	18.19	999,470	-0.32(-1.74%)
Jun 28, 2023	18.47	18.66	18.28	18.52	1,824,518	+0.34(+1.88%)
Jun 27, 2023	18.21	18.32	17.93	18.17	931,943	-0.24(-1.33%)
Jun 26, 2023	18.28	18.61	18.15	18.42	1,780,499	+0.43(+2.39%)
Jun 23, 2023	18.45	18.58	17.65	17.99	1,969,988	-0.43(-2.33%)
Jun 22, 2023	18.34	18.80	18.27	18.42	2,685,023	-0.08(-0.42%)
Jun 21, 2023	19.19	19.22	18.01	18.50	2,469,230	-1.44(-7.21%)
Jun 20, 2023	20.93	21.16	19.83	19.93	1,639,647	-1.42(-6.64%)
Jun 16, 2023	22.05	22.49	21.22	21.35	1,388,349	-0.85(-3.83%)
Jun 15, 2023	22.55	22.70	22.13	22.20	1,006,297	+1.37(+6.60%)
May 08, 2023	20.42	20.88	20.34	20.83	2,235,579	+1.55(+8.03%)
May 05, 2023	19.70	19.73	19.20	19.28	1,147,996	-0.52(-2.61%)
May 04, 2023	19.84	19.98	19.72	19.79	2,112,902	-0.40(-1.98%)
May 03, 2023	20.25	20.36	19.89	20.19	1,977,491	+0.28(+1.42%)
May 02, 2023	20.45	20.54	19.75	19.91	2,315,801	-0.68(-3.31%)

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: BITI )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

(NY: BITI )

Historical Prices

Sections

Services

The Kane Republican