Starbucks Corp (SBUB34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.58 | -1.17942283563 | 557.9 | 564.2 | 551.32 | 84 | 560.44720096 | DR |
| 4 | -97.65 | -15.0469205048 | 648.97 | 678.49 | 551.32 | 182 | 599.52685592 | DR |
| 12 | -4.68 | -0.841726618705 | 556 | 678.49 | 551.32 | 145 | 610.11643403 | DR |
| 26 | 18.93 | 3.55566408084 | 532.39 | 678.49 | 516.88 | 142 | 586.12942444 | DR |
| 52 | 91.32 | 19.852173913 | 460 | 678.49 | 364.08 | 290 | 500.80009545 | DR |
| 156 | 108.97 | 24.6343393241 | 442.35 | 678.49 | 343.47 | 514 | 450.75652941 | DR |
| 260 | 260.79 | 89.7635356073 | 290.53 | 678.49 | 286.21 | 1005 | 488.39848498 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 551.32 | -12.88 | -2.28 | 560.01 | 560.01 | 551.32 | 73 |
| 1742506200 | 564.2 | 5.89 | 1.05 | 562.29 | 564.2 | 562.29 | 57 |
| 1742419800 | 558.30999 | -0.17 | -0.03 | 562.29 | 562.29 | 557.97 | 71 |
| 1742333400 | 558.48 | -2.64 | -0.47 | 559.49 | 559.49 | 558.48 | 9 |
| 1742247000 | 561.12 | 0.84 | 0.15 | 561.48 | 561.48 | 561.12 | 3 |
| 1741987800 | 560.28 | 1.6 | 0.29 | 557.9 | 562.62 | 557.9 | 278 |
| 1741901400 | 558.67999 | -12.71 | -2.22 | 572.45 | 572.45 | 557.34 | 317 |
| 1741814940 | 571.39 | -9.54 | -1.64 | 577 | 577 | 565.82 | 942 |
| 1741728600 | 580.92999 | -10.3 | -1.74 | 593.6 | 593.6 | 580 | 291 |
| 1741642140 | 591.23 | -24.51 | -3.98 | 591.23 | 591.23 | 591.23 | 5 |
| 1741382940 | 615.74 | 4.58 | 0.75 | 607.22 | 615.74 | 606.05999 | 180 |
| 1741296540 | 611.16 | -32.34 | -5.03 | 635.91999 | 636.41 | 607.74 | 13 |
| 1741210140 | 643.5 | -34.99 | -5.16 | 670.01 | 670.01 | 643.5 | 40 |
| 1740778200 | 678.49 | 9.56 | 1.43 | 669.88 | 678.49 | 669.88 | 9 |
| 1740691740 | 668.92999 | 12.81 | 1.95 | 668.63 | 672.77 | 668.63 | 11 |
| 1740605400 | 656.12 | -5.38 | -0.81 | 661.99 | 661.99 | 650.13 | 61 |
| 1740519000 | 661.5 | 10.21 | 1.57 | 651.54999 | 661.5 | 650.11 | 58 |
| 1740432540 | 651.29 | 3.05 | 0.47 | 650.01 | 651.29 | 649.01 | 833 |
| 1740173400 | 648.24 | 3.24 | 0.50 | 648.97 | 648.97 | 648.24 | 98 |
| 1740087000 | 645 | 2.78 | 0.43 | 646.55999 | 646.62 | 645 | 808 |
| 1740000540 | 642.22 | 0 | 0.00 | 642.22 | 642.22 | 642.22 | 12 |
| 1739914140 | 642.22 | 6.75 | 1.06 | 635.47 | 642.53 | 635.47 | 15 |
| 1739827800 | 635.47 | -10.56 | -1.63 | 646.03 | 646.03 | 635 | 8 |
| 1739568600 | 646.03 | 1.03 | 0.16 | 646 | 646.03 | 646 | 3 |
| 1739482140 | 645 | 1.36 | 0.21 | 643.64 | 650.03 | 643.64 | 436 |
| 1739395740 | 643.64 | 0 | 0.00 | 643.62 | 643.64 | 643.62 | 2 |
| 1739309340 | 643.64 | 0 | 0.00 | 643.64 | 643.64 | 643.64 | 0 |
| 1739222940 | 643.64 | -6.47 | -1.00 | 650.11 | 650.11 | 643.64 | 5 |
| 1738963800 | 650.11 | 2.73 | 0.42 | 643.99 | 652.38 | 641 | 237 |
| 1738877340 | 647.38 | -4.31 | -0.66 | 653.46 | 653.46 | 645.05999 | 137 |
| 1738790940 | 651.69 | 13 | 2.04 | 639.99 | 651.69 | 639.99 | 144 |
| 1738704600 | 638.69 | 11.16 | 1.78 | 624 | 638.69 | 624 | 12 |
| 1738618200 | 627.53 | -1.65 | -0.26 | 624.23 | 627.53 | 623.12 | 29 |
| 1738358940 | 629.17999 | -8.64 | -1.35 | 634.74 | 634.74 | 629.17999 | 24 |
| 1738272540 | 637.82 | 10.49 | 1.67 | 627.33 | 646.99 | 627.33 | 719 |
| 1738186200 | 627.33 | 38.96 | 6.62 | 610 | 627.33 | 610 | 240 |
| 1738099740 | 588.37 | 1.83 | 0.31 | 583.91 | 588.37 | 583.2 | 54 |
| 1738013340 | 586.54 | 2.21 | 0.38 | 584.61 | 586.54 | 582.4 | 9 |
| 1737754200 | 584.33 | 5.86 | 1.01 | 566.9 | 584.96 | 566.9 | 27 |
| 1737667740 | 578.47 | -10.59 | -1.80 | 578.47 | 578.47 | 578.47 | 2 |
| 1737581400 | 589.05999 | 0 | 0.00 | 589.05999 | 589.05999 | 589.05999 | 0 |
| 1737495000 | 589.05999 | 18.11 | 3.17 | 588.37 | 592.54999 | 588.37 | 781 |
| 1737408600 | 570.95 | -4.99 | -0.87 | 570.4 | 581.39 | 570.4 | 12 |
| 1737149400 | 575.94 | 12.06 | 2.14 | 576.88 | 577.14 | 575.94 | 18 |
| 1737062940 | 563.88 | 3.14 | 0.56 | 562.37 | 563.88 | 562.37 | 23 |
| 1736976540 | 560.74 | -2.97 | -0.53 | 563.71 | 568.82 | 560.74 | 6 |
| 1736890140 | 563.71 | -5.03 | -0.88 | 560 | 569.66999 | 560 | 133 |
| 1736803740 | 568.74 | 4.84 | 0.86 | 563 | 568.74 | 561.08 | 16 |
| 1736544540 | 563.9 | 5.9 | 1.06 | 562.6 | 563.9 | 562.6 | 2 |
| 1736458140 | 558 | -7.69 | -1.36 | 560.42999 | 569.41999 | 556.6 | 16 |
| 1736371740 | 565.69 | 1.15 | 0.20 | 565.83 | 565.83 | 565.69 | 90 |
| 1736285400 | 564.54 | -10.98 | -1.91 | 564.61 | 567.58 | 557.24 | 264 |
| 1736198940 | 575.52 | -0.89 | -0.15 | 575.52 | 575.52 | 575.52 | 1 |
| 1735939740 | 576.41 | 10.08 | 1.78 | 573.84 | 576.41 | 573.13 | 148 |
| 1735853400 | 566.33 | 5.45 | 0.97 | 568.21 | 568.21 | 563.38 | 128 |
| 1735594200 | 560.88 | -6.51 | -1.15 | 556 | 560.88 | 556 | 8 |
| 1735334940 | 567.39 | 0 | 0.00 | 567.39 | 567.39 | 567.39 | 0 |
| 1735248540 | 567.39 | 27.61 | 5.12 | 563.15 | 567.39 | 563.15 | 73 |
| 1734989340 | 539.78 | -1.42 | -0.26 | 539.89 | 540.26 | 535.67999 | 49 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
