KBW Nasdaq Bank (BKX)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 | 112.36098 | -0.17 | -0.15 | 112.75745 | 113.36323 | 111.91915 | 0 |
| 1721336400 | 112.52928 | -2.14 | -1.87 | 114.37387 | 115.57422 | 112.0821 | 0 |
| 1721250000 | 114.67366 | 0.69 | 0.61 | 113.6595 | 115.23532 | 113.60677 | 0 |
| 1721163600 | 113.98231 | 3.34 | 3.02 | 110.91929 | 114.08321 | 110.49134 | 0 |
| 1721077200 | 110.64185 | 1.86 | 1.71 | 109.67479 | 111.1885 | 109.49331 | 0 |
| 1720818000 | 108.77896 | -0.27 | -0.25 | 109.13298 | 109.36106 | 107.83041 | 0 |
| 1720731600 | 109.0506 | 1.75 | 1.63 | 107.92039 | 109.3639 | 107.54921 | 0 |
| 1720645200 | 107.30049 | 1.07 | 1.01 | 106.09394 | 107.32016 | 106.02244 | 0 |
| 1720558800 | 106.22676 | 1.59 | 1.52 | 104.44296 | 106.84879 | 104.41511 | 0 |
| 1720472400 | 104.63383 | 0.33 | 0.32 | 104.85565 | 105.57001 | 104.16772 | 0 |
| 1720213200 | 104.30312 | -1.48 | -1.40 | 105.59735 | 105.65906 | 104.00151 | 0 |
| 1720040400 | 105.7852 | -0.52 | -0.49 | 106.59404 | 106.82522 | 105.71675 | 0 |
| 1719954000 | 106.30842 | 1.18 | 1.12 | 104.94245 | 106.32971 | 104.85317 | 0 |
| 1719867600 | 105.13066 | 0.63 | 0.60 | 104.67205 | 105.89016 | 104.66785 | 0 |
| 1719608400 | 104.49866 | 2.37 | 2.32 | 102.65524 | 104.61373 | 102.65524 | 0 |
| 1719522000 | 102.1259 | 0.11 | 0.11 | 101.74019 | 102.21113 | 101.06586 | 0 |
| 1719435600 | 102.01651 | -0.33 | -0.32 | 101.8527 | 102.17448 | 101.26458 | 0 |
| 1719349200 | 102.34678 | -1.25 | -1.21 | 103.21768 | 103.78469 | 102.31011 | 0 |
| 1719262800 | 103.60125 | 1.68 | 1.65 | 102.39894 | 104.08761 | 102.02009 | 0 |
| 1719003600 | 101.92426 | -0.55 | -0.54 | 102.17581 | 102.17581 | 101.11222 | 0 |
| 1718917200 | 102.4725 | 0.07 | 0.07 | 102.08901 | 102.71734 | 101.91963 | 0 |
| 1718744400 | 102.40274 | 0.97 | 0.96 | 101.28632 | 102.5247 | 101.15415 | 0 |
| 1718658000 | 101.43079 | 1.12 | 1.12 | 100.0546 | 101.45329 | 99.706433 | 0 |
| 1718398800 | 100.31054 | -0.63 | -0.63 | 100.04668 | 100.56379 | 99.334454 | 0 |
| 1718312400 | 100.94535 | -0.54 | -0.53 | 101.13631 | 101.14679 | 100.26272 | 0 |
| 1718226000 | 101.48594 | 1.4 | 1.39 | 101.76043 | 102.70331 | 101.05788 | 0 |
| 1718139600 | 100.09081 | -2 | -1.96 | 101.38895 | 101.40863 | 99.631673 | 0 |
| 1718053200 | 102.08662 | -0.87 | -0.85 | 102.21685 | 102.46804 | 101.03444 | 0 |
| 1717794000 | 102.9615 | 0.34 | 0.34 | 102.08385 | 103.50245 | 102.03425 | 0 |
| 1717707600 | 102.61724 | -0.26 | -0.26 | 102.9036 | 103.46872 | 102.22414 | 0 |
| 1717621200 | 102.88063 | 0.2 | 0.20 | 103.0239 | 103.17955 | 102.38295 | 0 |
| 1717534800 | 102.67888 | -1.19 | -1.14 | 103.01578 | 103.931 | 102.21707 | 0 |
| 1717448400 | 103.86705 | -1.07 | -1.02 | 105.14735 | 105.19966 | 102.7875 | 0 |
| 1717189200 | 104.93741 | 1.85 | 1.79 | 103.3547 | 105.04966 | 103.28866 | 0 |
| 1717102800 | 103.089 | 0.51 | 0.50 | 102.98939 | 103.42012 | 102.39074 | 0 |
| 1717016400 | 102.58085 | -1.21 | -1.17 | 102.5334 | 102.78647 | 101.61004 | 0 |
| 1716930000 | 103.79034 | -1.08 | -1.03 | 104.94242 | 105.05821 | 103.47099 | 0 |
| 1716584400 | 104.8753 | 0.9 | 0.87 | 104.27174 | 104.91053 | 104.27174 | 0 |
| 1716498000 | 103.97091 | -1.92 | -1.81 | 105.91577 | 105.93515 | 103.49951 | 0 |
| 1716411600 | 105.88922 | -1.05 | -0.98 | 106.5961 | 106.95365 | 105.45359 | 0 |
| 1716325200 | 106.93883 | 1.12 | 1.05 | 105.82946 | 107.0358 | 105.82946 | 0 |
| 1716238800 | 105.82376 | -1.54 | -1.43 | 107.37933 | 107.62717 | 105.74268 | 0 |
| 1715979600 | 107.36323 | 0.4 | 0.38 | 107.40404 | 107.44407 | 107.08559 | 0 |
| 1715893200 | 106.95949 | -0.68 | -0.63 | 107.51934 | 107.7482 | 106.95257 | 0 |
| 1715806800 | 107.63773 | 1.1 | 1.03 | 107.32908 | 107.84232 | 106.96983 | 0 |
| 1715720400 | 106.54122 | 0.96 | 0.91 | 106.11429 | 106.7772 | 105.86134 | 0 |
| 1715634000 | 105.58112 | -0.46 | -0.44 | 106.52406 | 106.63335 | 105.52774 | 0 |
| 1715374800 | 106.04591 | 0.35 | 0.33 | 105.99237 | 106.38501 | 105.79215 | 0 |
| 1715288400 | 105.69204 | 0.82 | 0.78 | 104.53547 | 105.75879 | 104.37282 | 0 |
| 1715202000 | 104.8694 | 0.81 | 0.78 | 103.63384 | 105.02498 | 103.48356 | 0 |
| 1715115600 | 104.05783 | -0.18 | -0.17 | 104.59363 | 104.88578 | 103.95008 | 0 |
| 1715029200 | 104.23603 | 1.01 | 0.98 | 104.03879 | 104.3026 | 103.57961 | 0 |
| 1714770000 | 103.22392 | 0.85 | 0.83 | 103.30419 | 103.91899 | 103.01902 | 0 |
| 1714683600 | 102.37388 | 0.53 | 0.52 | 102.67194 | 102.78831 | 101.58916 | 0 |
| 1714597200 | 101.83985 | 0.67 | 0.67 | 101.53393 | 103.32542 | 101.24302 | 0 |
| 1714510800 | 101.16554 | -1.4 | -1.37 | 102.01533 | 102.47624 | 101.14683 | 0 |
| 1714424400 | 102.57001 | -0.11 | -0.10 | 102.78148 | 103.1692 | 102.27968 | 0 |
| 1714165200 | 102.67688 | 0.29 | 0.28 | 102.43334 | 103.48469 | 102.33252 | 0 |
| 1714078800 | 102.38773 | -1.18 | -1.14 | 103.28417 | 103.47758 | 101.59127 | 0 |
| 1713992400 | 103.56348 | 0.4 | 0.39 | 102.55466 | 103.70007 | 102.33308 | 0 |
| 1713906000 | 103.15984 | 1.08 | 1.06 | 102.27379 | 103.58084 | 102.06911 | 0 |
| 1713819600 | 102.08168 | 2 | 2.00 | 100.27941 | 102.38971 | 100.15319 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
