Settle KBW Nasdaq Bank (BKO)
NASDAQI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741125600 | 129.96955 | -5.61 | -4.14 | 130.18279 | 130.18279 | 129.96955 | 0 |
| 1741039200 | 135.58441 | 2.27 | 1.71 | 135.58441 | 135.58441 | 135.58441 | 0 |
| 1740780000 | 133.30994 | 0.15 | 0.11 | 133.30994 | 133.30994 | 133.30994 | 0 |
| 1740693600 | 133.16202 | 0.57 | 0.43 | 133.16202 | 133.16202 | 133.16202 | 0 |
| 1740607200 | 132.59548 | -1.57 | -1.17 | 132.59548 | 132.59548 | 132.59548 | 0 |
| 1740520800 | 134.16972 | -0.78 | -0.58 | 134.16972 | 134.16972 | 134.16972 | 0 |
| 1740434400 | 134.94971 | -2.21 | -1.61 | 134.94971 | 134.94971 | 134.94971 | 0 |
| 1740175200 | 137.16023 | -2.77 | -1.98 | 137.16023 | 137.16023 | 137.16023 | 0 |
| 1740088800 | 139.93508 | 0.71 | 0.51 | 139.93508 | 139.93508 | 139.93508 | 0 |
| 1740002400 | 139.22735 | 0.12 | 0.09 | 139.22735 | 139.22735 | 139.22735 | 0 |
| 1739916000 | 139.10848 | 1.27 | 0.92 | 139.10848 | 139.10848 | 139.10848 | 0 |
| 1739570400 | 137.83389 | 0.33 | 0.24 | 137.81039 | 137.83389 | 137.81039 | 0 |
| 1739484000 | 137.50455 | 0.44 | 0.32 | 137.50455 | 137.50455 | 137.50455 | 0 |
| 1739397600 | 137.06505 | 0.3 | 0.22 | 137.06505 | 137.06505 | 137.06505 | 0 |
| 1739311200 | 136.76703 | -2.66 | -1.91 | 136.76288 | 136.76703 | 136.76288 | 0 |
| 1739224800 | 139.42954 | -1.34 | -0.95 | 139.68485 | 139.68485 | 139.42954 | 0 |
| 1738965600 | 140.76727 | 1.04 | 0.74 | 140.76727 | 140.76727 | 140.76727 | 0 |
| 1738879200 | 139.72993 | 1.6 | 1.16 | 139.72993 | 139.72993 | 139.72993 | 0 |
| 1738792800 | 138.12495 | 1.09 | 0.79 | 138.13236 | 138.13236 | 138.12495 | 0 |
| 1738706400 | 137.03843 | 1.7 | 1.26 | 137.03843 | 137.03843 | 137.03843 | 0 |
| 1738620000 | 135.33717 | -3.86 | -2.78 | 135.33717 | 135.33717 | 135.33717 | 0 |
| 1738360800 | 139.20158 | -0.32 | -0.23 | 139.20158 | 139.20158 | 139.20158 | 0 |
| 1738274400 | 139.52076 | 1.44 | 1.04 | 139.52076 | 139.52076 | 139.52076 | 0 |
| 1738188000 | 138.07898 | 0.07 | 0.05 | 138.07898 | 138.07898 | 138.07898 | 0 |
| 1738101600 | 138.00706 | 0.52 | 0.38 | 138.00706 | 138.00706 | 138.00706 | 0 |
| 1738015200 | 137.48952 | 1.31 | 0.96 | 137.48952 | 137.48952 | 137.48952 | 0 |
| 1737756000 | 136.17805 | -0.52 | -0.38 | 136.17805 | 136.17805 | 136.17805 | 0 |
| 1737669600 | 136.6982 | -0.36 | -0.26 | 136.6982 | 136.6982 | 136.6982 | 0 |
| 1737583200 | 137.05998 | 0.85 | 0.62 | 137.05998 | 137.05998 | 137.05998 | 0 |
| 1737496800 | 136.20914 | 1.35 | 1.00 | 136.20914 | 136.20914 | 136.20914 | 0 |
| 1737151200 | 134.86124 | 0.86 | 0.65 | 134.86124 | 134.86124 | 134.86124 | 0 |
| 1737064800 | 133.99628 | 0.18 | 0.13 | 133.99628 | 133.99628 | 133.99628 | 0 |
| 1736978400 | 133.81819 | 5.3 | 4.12 | 133.81819 | 133.81819 | 133.81819 | 0 |
| 1736892000 | 128.52148 | 2.87 | 2.28 | 128.55194 | 128.55194 | 128.52148 | 0 |
| 1736805600 | 125.65152 | -2.53 | -1.97 | 125.65152 | 125.65152 | 125.65152 | 0 |
| 1736546400 | 128.17742 | -1.05 | -0.81 | 128.17742 | 128.17742 | 128.17742 | 0 |
| 1736373600 | 129.2289 | -1.74 | -1.33 | 129.2289 | 129.2289 | 129.2289 | 0 |
| 1736287200 | 130.96651 | 0.86 | 0.66 | 130.96443 | 130.96651 | 130.96443 | 0 |
| 1736200800 | 130.11066 | 1.97 | 1.54 | 130.11483 | 130.11483 | 130.11066 | 0 |
| 1735941600 | 128.13818 | -0.18 | -0.14 | 128.13818 | 128.13818 | 128.13818 | 0 |
| 1735855200 | 128.31415 | 0.3 | 0.24 | 128.31415 | 128.31415 | 128.31415 | 0 |
| 1735682400 | 128.00958 | 0.91 | 0.72 | 128.00958 | 128.00958 | 128.00958 | 0 |
| 1735596000 | 127.09605 | -1.53 | -1.19 | 127.09605 | 127.09605 | 127.09605 | 0 |
| 1735336800 | 128.62574 | 0.01 | 0.01 | 128.62574 | 128.62574 | 128.62574 | 0 |
| 1735250400 | 128.6166 | 0.66 | 0.52 | 128.6166 | 128.6166 | 128.6166 | 0 |
| 1735077600 | 127.95402 | 1.51 | 1.19 | 127.95402 | 127.95402 | 127.95402 | 0 |
| 1734991200 | 126.44653 | 2.02 | 1.63 | 126.44653 | 126.44653 | 126.44653 | 0 |
| 1734732000 | 124.424 | -2.42 | -1.91 | 124.424 | 124.424 | 124.424 | 0 |
| 1734645600 | 126.84032 | -3.88 | -2.97 | 126.84032 | 126.84032 | 126.84032 | 0 |
| 1734559200 | 130.72071 | -0.61 | -0.46 | 130.72071 | 130.72071 | 130.72071 | 0 |
| 1734472800 | 131.32794 | -0.66 | -0.50 | 131.32794 | 131.32794 | 131.32794 | 0 |
| 1734386400 | 131.98589 | -0.6 | -0.45 | 131.98589 | 131.98589 | 131.98589 | 0 |
| 1734127200 | 132.58917 | -0.57 | -0.43 | 132.58917 | 132.58917 | 132.58917 | 0 |
| 1734040800 | 133.16256 | -1.06 | -0.79 | 133.16256 | 133.16256 | 133.16256 | 0 |
| 1733954400 | 134.21927 | 0.21 | 0.16 | 134.21927 | 134.21927 | 134.21927 | 0 |
| 1733868000 | 134.01096 | -1.57 | -1.16 | 134.01096 | 134.01096 | 134.01096 | 0 |
| 1733781600 | 135.58301 | -0.13 | -0.09 | 135.58301 | 135.58301 | 135.58301 | 0 |
| 1733522400 | 135.70979 | 0.46 | 0.34 | 135.70979 | 135.70979 | 135.70979 | 0 |
| 1733436000 | 135.25241 | -0.2 | -0.15 | 135.25241 | 135.25241 | 135.25241 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
