Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BARUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 2.57 | 0.010 | 0.39% | 2.55 | 2.62 | 2.53 | 415,930.00 |
| Jun 05 2024 | 2.56 | 0.040 | 1.59% | 2.48 | 2.61 | 2.43 | 711,463.00 |
| Jun 04 2024 | 2.52 | 0.050 | 2.02% | 2.48 | 2.65 | 2.43 | 1,266,581.00 |
| Jun 03 2024 | 2.47 | -0.020 | -0.80% | 2.50 | 2.55 | 2.46 | 415,886.00 |
| Jun 02 2024 | 2.49 | -0.030 | -1.19% | 2.52 | 2.54 | 2.47 | 285,311.00 |
| Jun 01 2024 | 2.52 | 0.00 | 0.00% | 2.52 | 2.56 | 2.50 | 254,761.00 |
| May 31 2024 | 2.52 | 0.00 | 0.00% | 2.52 | 2.62 | 2.50 | 488,983.00 |
| May 30 2024 | 2.52 | -0.040 | -1.56% | 2.56 | 2.63 | 2.50 | 548,718.00 |
| May 29 2024 | 2.56 | -0.050 | -1.92% | 2.62 | 2.79 | 2.54 | 1,250,036.00 |
| May 28 2024 | 2.61 | 0.070 | 2.76% | 2.55 | 2.88 | 2.39 | 1,891,403.00 |
| May 27 2024 | 2.54 | 0.010 | 0.40% | 2.52 | 2.63 | 2.45 | 1,146,814.00 |
| May 26 2024 | 2.53 | -0.060 | -2.32% | 2.58 | 3.04 | 2.52 | 4,512,076.00 |
| May 25 2024 | 2.59 | 0.060 | 2.37% | 2.54 | 2.62 | 2.49 | 595,476.00 |
| May 24 2024 | 2.53 | 0.010 | 0.40% | 2.52 | 2.55 | 2.44 | 269,783.00 |
| May 23 2024 | 2.52 | -0.060 | -2.33% | 2.58 | 2.63 | 2.45 | 503,505.00 |
| May 22 2024 | 2.58 | -0.080 | -3.01% | 2.66 | 2.66 | 2.56 | 318,869.00 |
| May 21 2024 | 2.66 | 0.060 | 2.31% | 2.60 | 2.70 | 2.58 | 610,397.00 |
| May 20 2024 | 2.60 | 0.190 | 7.88% | 2.41 | 2.62 | 2.40 | 612,059.00 |
| May 19 2024 | 2.41 | -0.110 | -4.37% | 2.52 | 2.53 | 2.40 | 519,317.00 |
| May 18 2024 | 2.52 | 0.040 | 1.61% | 2.49 | 2.61 | 2.48 | 560,788.00 |
| May 17 2024 | 2.48 | 0.060 | 2.48% | 2.42 | 2.51 | 2.42 | 278,468.00 |
| May 16 2024 | 2.42 | -0.020 | -0.82% | 2.43 | 2.48 | 2.35 | 278,945.00 |
| May 15 2024 | 2.44 | 0.100 | 4.27% | 2.34 | 2.45 | 2.31 | 306,171.00 |
| May 14 2024 | 2.34 | -0.060 | -2.50% | 2.40 | 2.43 | 2.30 | 476,764.00 |
| May 13 2024 | 2.40 | -0.030 | -1.23% | 2.39 | 2.86 | 2.37 | 1,859,293.00 |
| May 12 2024 | 2.43 | -0.070 | -2.80% | 2.49 | 2.55 | 2.41 | 517,912.00 |
| May 11 2024 | 2.50 | 0.100 | 4.17% | 2.39 | 2.86 | 2.37 | 2,040,303.00 |
| May 10 2024 | 2.40 | -0.080 | -3.23% | 2.47 | 2.59 | 2.35 | 1,546,901.00 |
| May 09 2024 | 2.48 | 0.080 | 3.33% | 2.41 | 2.50 | 2.31 | 610,222.00 |
| May 08 2024 | 2.40 | -0.110 | -4.38% | 2.52 | 2.54 | 2.35 | 773,934.00 |
| May 07 2024 | 2.51 | -0.030 | -1.18% | 2.54 | 2.63 | 2.51 | 428,751.00 |
| May 06 2024 | 2.54 | -0.040 | -1.55% | 2.59 | 2.63 | 2.51 | 372,828.00 |
| May 05 2024 | 2.58 | 0.00 | 0.00% | 2.58 | 2.60 | 2.51 | 303,526.00 |
| May 04 2024 | 2.58 | 0.050 | 1.98% | 2.53 | 2.62 | 2.51 | 465,205.00 |
| May 03 2024 | 2.53 | 0.070 | 2.85% | 2.46 | 2.57 | 2.44 | 430,019.00 |
| May 02 2024 | 2.46 | 0.030 | 1.23% | 2.43 | 2.47 | 2.35 | 508,901.00 |
| May 01 2024 | 2.43 | -0.090 | -3.57% | 2.52 | 2.53 | 2.32 | 584,869.00 |
| Apr 30 2024 | 2.52 | -0.190 | -7.01% | 2.71 | 2.74 | 2.47 | 470,052.00 |
| Apr 29 2024 | 2.71 | 0.010 | 0.37% | 3.09 | 3.15 | 2.66 | 1,754,851.00 |
| Apr 28 2024 | 2.70 | 0.030 | 1.12% | 2.67 | 2.82 | 2.63 | 718,201.00 |
| Apr 27 2024 | 2.67 | -0.020 | -0.74% | 2.70 | 2.75 | 2.60 | 361,634.00 |
| Apr 26 2024 | 2.69 | -0.090 | -3.24% | 2.78 | 2.78 | 2.69 | 367,632.00 |
| Apr 25 2024 | 2.78 | -0.170 | -5.76% | 2.95 | 2.99 | 2.76 | 640,954.00 |
| Apr 24 2024 | 2.95 | -0.090 | -2.96% | 3.04 | 3.13 | 2.86 | 532,901.00 |
| Apr 23 2024 | 3.04 | 0.00 | 0.00% | 3.01 | 3.19 | 3.01 | 590,931.00 |
| Apr 22 2024 | 3.04 | -0.010 | -0.33% | 3.09 | 3.15 | 2.99 | 690,912.00 |
| Apr 21 2024 | 3.05 | -0.040 | -1.29% | 3.09 | 3.15 | 2.99 | 334,846.00 |
| Apr 20 2024 | 3.09 | 0.150 | 5.10% | 2.92 | 3.11 | 2.92 | 266,895.00 |
| Apr 19 2024 | 2.94 | 0.010 | 0.34% | 2.93 | 3.03 | 2.75 | 477,941.00 |
| Apr 18 2024 | 2.93 | 0.050 | 1.74% | 2.88 | 3.03 | 2.83 | 427,516.00 |
| Apr 17 2024 | 2.88 | -0.130 | -4.32% | 3.02 | 3.15 | 2.86 | 846,205.00 |
| Apr 16 2024 | 3.01 | -0.180 | -5.64% | 3.20 | 3.46 | 2.97 | 2,039,559.00 |
| Apr 15 2024 | 3.19 | 0.040 | 1.27% | 3.12 | 3.32 | 3.03 | 1,273,979.00 |
| Apr 14 2024 | 3.15 | 0.180 | 6.06% | 2.96 | 3.25 | 2.85 | 639,635.00 |
| Apr 13 2024 | 2.97 | -0.190 | -6.01% | 3.15 | 3.51 | 2.70 | 1,157,281.00 |
| Apr 12 2024 | 3.16 | -0.610 | -16.18% | 3.76 | 3.81 | 3.12 | 666,524.00 |
| Apr 11 2024 | 3.77 | -0.050 | -1.31% | 3.84 | 3.89 | 3.70 | 477,140.00 |
| Apr 10 2024 | 3.82 | 0.210 | 5.82% | 3.62 | 4.05 | 3.59 | 2,183,565.00 |
| Apr 09 2024 | 3.61 | -0.220 | -5.74% | 3.84 | 3.92 | 3.58 | 654,905.00 |
| Apr 08 2024 | 3.83 | -0.010 | -0.26% | 3.90 | 4.07 | 3.76 | 1,940,273.00 |
| Apr 07 2024 | 3.84 | 0.160 | 4.35% | 3.66 | 4.30 | 3.64 | 1,214,716.00 |
| Apr 06 2024 | 3.68 | -0.140 | -3.66% | 3.79 | 3.85 | 3.67 | 431,309.00 |
| Apr 05 2024 | 3.82 | 0.210 | 5.82% | 3.62 | 4.10 | 3.52 | 1,521,871.00 |
| Apr 04 2024 | 3.61 | -0.020 | -0.55% | 3.64 | 4.04 | 3.48 | 2,688,093.00 |
| Apr 03 2024 | 3.63 | 0.290 | 8.68% | 3.33 | 3.87 | 3.26 | 1,958,594.00 |
| Apr 02 2024 | 3.34 | -0.220 | -6.18% | 3.56 | 3.57 | 3.26 | 668,995.00 |
| Apr 01 2024 | 3.56 | -0.190 | -5.07% | 3.75 | 3.77 | 3.47 | 627,460.00 |
| Mar 31 2024 | 3.75 | 0.190 | 5.34% | 3.58 | 3.83 | 3.57 | 577,272.00 |
| Mar 30 2024 | 3.56 | -0.110 | -3.00% | 3.67 | 3.75 | 3.55 | 540,748.00 |
| Mar 29 2024 | 3.67 | -0.010 | -0.27% | 3.68 | 3.79 | 3.53 | 763,198.00 |
| Mar 28 2024 | 3.68 | 0.110 | 3.08% | 3.55 | 3.75 | 3.53 | 746,978.00 |
| Mar 27 2024 | 3.57 | -0.090 | -2.46% | 3.67 | 3.71 | 3.49 | 560,995.00 |
| Mar 26 2024 | 3.66 | 0.080 | 2.23% | 3.58 | 3.75 | 3.55 | 552,279.00 |
| Mar 25 2024 | 3.58 | 0.230 | 6.87% | 3.34 | 3.58 | 3.32 | 642,061.00 |
| Mar 24 2024 | 3.35 | 0.130 | 4.04% | 3.22 | 3.40 | 3.22 | 444,112.00 |
| Mar 23 2024 | 3.22 | -0.010 | -0.31% | 3.24 | 3.61 | 3.20 | 1,004,576.00 |
| Mar 22 2024 | 3.23 | 0.120 | 3.86% | 3.12 | 3.35 | 3.07 | 1,115,598.00 |
| Mar 21 2024 | 3.11 | -0.060 | -1.89% | 3.01 | 3.19 | 3.01 | 507,828.00 |
| Mar 20 2024 | 3.17 | 0.220 | 7.46% | 2.95 | 3.20 | 2.89 | 881,109.00 |
| Mar 19 2024 | 2.95 | -0.240 | -7.52% | 3.19 | 3.22 | 2.80 | 709,515.00 |
| Mar 18 2024 | 3.19 | -0.200 | -5.90% | 3.38 | 3.61 | 3.11 | 1,576,972.00 |
| Mar 17 2024 | 3.39 | -0.020 | -0.59% | 3.42 | 3.54 | 3.19 | 610,991.00 |
| Mar 16 2024 | 3.41 | -0.450 | -11.66% | 3.81 | 4.05 | 3.38 | 1,359,138.00 |
| Mar 15 2024 | 3.86 | 0.280 | 7.82% | 3.50 | 4.47 | 3.42 | 5,894,316.00 |
| Mar 14 2024 | 3.58 | 0.290 | 8.81% | 3.30 | 3.62 | 3.19 | 1,217,241.00 |
| Mar 13 2024 | 3.29 | 0.040 | 1.23% | 3.24 | 3.39 | 3.15 | 734,944.00 |
| Mar 12 2024 | 3.25 | 0.120 | 3.83% | 3.12 | 3.30 | 3.02 | 1,112,934.00 |
| Mar 11 2024 | 3.13 | 0.150 | 5.03% | 3.00 | 3.15 | 2.91 | 2,246,725.00 |
| Mar 10 2024 | 2.98 | -0.070 | -2.30% | 3.05 | 3.08 | 2.92 | 457,484.00 |
| Mar 09 2024 | 3.05 | -0.030 | -0.97% | 3.08 | 3.15 | 3.01 | 736,847.00 |
