Settle KBW Nasdaq Bank (BKO)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 112.771 | -1.53 | -1.34 | 112.771 | 112.771 | 112.771 | 0 |
| 1721336400 | 114.30217 | 0.93 | 0.82 | 114.30217 | 114.30217 | 114.30217 | 0 |
| 1721250000 | 113.36739 | 2.53 | 2.29 | 113.36739 | 113.36739 | 113.36739 | 0 |
| 1721163600 | 110.83388 | 1.02 | 0.93 | 110.83388 | 110.83388 | 110.83388 | 0 |
| 1721077200 | 109.81197 | 1.28 | 1.18 | 109.81197 | 109.81197 | 109.81197 | 0 |
| 1720818000 | 108.53302 | 0.72 | 0.66 | 108.53302 | 108.53302 | 108.53302 | 0 |
| 1720731600 | 107.81747 | 1.79 | 1.69 | 107.81747 | 107.81747 | 107.81747 | 0 |
| 1720645200 | 106.02457 | 1.52 | 1.45 | 106.02457 | 106.02457 | 106.02457 | 0 |
| 1720558800 | 104.5068 | -0.28 | -0.27 | 104.5068 | 104.5068 | 104.5068 | 0 |
| 1720472400 | 104.78668 | -0.82 | -0.77 | 104.78668 | 104.78668 | 104.78668 | 0 |
| 1720213200 | 105.60399 | -0.99 | -0.93 | 105.60399 | 105.60399 | 105.60399 | 0 |
| 1720040400 | 106.59557 | 1.75 | 1.67 | 106.59557 | 106.59557 | 106.59557 | 0 |
| 1719954000 | 104.84554 | 0.07 | 0.07 | 104.84554 | 104.84554 | 104.84554 | 0 |
| 1719867600 | 104.77628 | 1.85 | 1.80 | 104.77628 | 104.77628 | 104.77628 | 0 |
| 1719608400 | 102.92382 | 1.39 | 1.37 | 102.92382 | 102.92382 | 102.92382 | 0 |
| 1719522000 | 101.53252 | -0.25 | -0.24 | 101.53252 | 101.53252 | 101.53252 | 0 |
| 1719435600 | 101.77949 | -1.39 | -1.35 | 101.77949 | 101.77949 | 101.77949 | 0 |
| 1719349200 | 103.16888 | 0.7 | 0.69 | 103.16888 | 103.16888 | 103.16888 | 0 |
| 1719262800 | 102.46691 | 0.39 | 0.38 | 102.46691 | 102.46691 | 102.46691 | 0 |
| 1719003600 | 102.07606 | 0.01 | 0.01 | 102.07606 | 102.07606 | 102.07606 | 0 |
| 1718917200 | 102.06608 | 0.76 | 0.75 | 102.06608 | 102.06608 | 102.06608 | 0 |
| 1718744400 | 101.30874 | 1.28 | 1.28 | 101.30874 | 101.30874 | 101.30874 | 0 |
| 1718658000 | 100.02909 | 0.18 | 0.18 | 100.02909 | 100.02909 | 100.02909 | 0 |
| 1718398800 | 99.850141 | -1.19 | -1.18 | 99.850141 | 99.850141 | 99.850141 | 0 |
| 1718312400 | 101.04087 | -1.21 | -1.19 | 101.04087 | 101.04087 | 101.04087 | 0 |
| 1718226000 | 102.25553 | 1.07 | 1.05 | 102.25553 | 102.25553 | 102.25553 | 0 |
| 1718139600 | 101.19002 | -0.83 | -0.82 | 101.19002 | 101.19002 | 101.19002 | 0 |
| 1718053200 | 102.02376 | 0.03 | 0.03 | 102.02376 | 102.02376 | 102.02376 | 0 |
| 1717794000 | 101.98973 | -0.91 | -0.89 | 101.94975 | 101.98973 | 101.94975 | 0 |
| 1717707600 | 102.90389 | -0.17 | -0.16 | 102.90389 | 102.90389 | 102.90389 | 0 |
| 1717621200 | 103.06896 | 0.32 | 0.31 | 103.06896 | 103.06896 | 103.06896 | 0 |
| 1717534800 | 102.7528 | -2.42 | -2.30 | 102.7528 | 102.7528 | 102.7528 | 0 |
| 1717448400 | 105.1697 | 1.75 | 1.69 | 105.1697 | 105.1697 | 105.1697 | 0 |
| 1717189200 | 103.41927 | 0.34 | 0.33 | 103.41927 | 103.41927 | 103.41927 | 0 |
| 1717102800 | 103.08247 | 0.78 | 0.76 | 103.08247 | 103.08247 | 103.08247 | 0 |
| 1717016400 | 102.30317 | -2.54 | -2.43 | 102.30317 | 102.30317 | 102.30317 | 0 |
| 1716930000 | 104.84749 | 0.47 | 0.45 | 104.84749 | 104.84749 | 104.84749 | 0 |
| 1716584400 | 104.37282 | -1.57 | -1.48 | 104.37282 | 104.37282 | 104.37282 | 0 |
| 1716498000 | 105.94563 | -0.5 | -0.47 | 105.94563 | 105.94563 | 105.94563 | 0 |
| 1716411600 | 106.4421 | 0.59 | 0.56 | 106.4421 | 106.4421 | 106.4421 | 0 |
| 1716325200 | 105.84831 | -1.52 | -1.42 | 105.84831 | 105.84831 | 105.84831 | 0 |
| 1716238800 | 107.3723 | -0.25 | -0.23 | 107.3723 | 107.3723 | 107.3723 | 0 |
| 1715979600 | 107.62491 | 0.15 | 0.14 | 107.62491 | 107.62491 | 107.62491 | 0 |
| 1715893200 | 107.47952 | 0.12 | 0.11 | 107.47952 | 107.47952 | 107.47952 | 0 |
| 1715806800 | 107.35818 | 1.24 | 1.16 | 107.35818 | 107.35818 | 107.35818 | 0 |
| 1715720400 | 106.12314 | -0.4 | -0.37 | 106.10803 | 106.12314 | 106.10803 | 0 |
| 1715634000 | 106.5189 | 0.43 | 0.40 | 106.5189 | 106.5189 | 106.5189 | 0 |
| 1715374800 | 106.09275 | 1.66 | 1.59 | 106.09275 | 106.09275 | 106.09275 | 0 |
| 1715288400 | 104.4301 | 0.9 | 0.87 | 104.4301 | 104.4301 | 104.4301 | 0 |
| 1715202000 | 103.53449 | -1.1 | -1.05 | 103.53449 | 103.53449 | 103.53449 | 0 |
| 1715115600 | 104.63032 | 0.47 | 0.46 | 104.63032 | 104.63032 | 104.63032 | 0 |
| 1715029200 | 104.15576 | 0.83 | 0.80 | 104.15576 | 104.15576 | 104.15576 | 0 |
| 1714770000 | 103.33028 | 0.46 | 0.45 | 103.33028 | 103.33028 | 103.33028 | 0 |
| 1714683600 | 102.86994 | 1.38 | 1.36 | 102.86994 | 102.86994 | 102.86994 | 0 |
| 1714597200 | 101.49335 | -0.43 | -0.42 | 101.49335 | 101.49335 | 101.49335 | 0 |
| 1714510800 | 101.92306 | -0.7 | -0.69 | 101.92306 | 101.92306 | 101.92306 | 0 |
| 1714424400 | 102.62804 | 0.27 | 0.27 | 102.62804 | 102.62804 | 102.62804 | 0 |
| 1714165200 | 102.35411 | -0.72 | -0.70 | 102.35411 | 102.35411 | 102.35411 | 0 |
| 1714078800 | 103.07173 | 0.69 | 0.68 | 103.07173 | 103.07173 | 103.07173 | 0 |
| 1713992400 | 102.37893 | 0.17 | 0.16 | 102.37893 | 102.37893 | 102.37893 | 0 |
| 1713906000 | 102.21338 | 1.88 | 1.87 | 102.21338 | 102.21338 | 102.21338 | 0 |
| 1713819600 | 100.33348 | 1.67 | 1.70 | 100.33348 | 100.33348 | 100.33348 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
