Register for real-time alerts, custom portfolio, and market movers
BYIT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 488.20 | -7.60 | -1.53% | 495.80 | 496.80 | 488.20 | 363,137 |
| Apr 29 2024 | 495.80 | 1.60 | 0.32% | 502.00 | 502.00 | 491.20 | 401,926 |
| Apr 26 2024 | 494.20 | 10.20 | 2.11% | 482.40 | 497.00 | 482.40 | 394,531 |
| Apr 25 2024 | 484.00 | -4.20 | -0.86% | 487.00 | 488.20 | 471.00 | 299,524 |
| Apr 24 2024 | 488.20 | -3.60 | -0.73% | 478.60 | 492.40 | 478.60 | 313,183 |
| Apr 23 2024 | 491.80 | 8.40 | 1.74% | 482.00 | 493.40 | 482.00 | 577,173 |
| Apr 22 2024 | 483.40 | 6.20 | 1.30% | 488.60 | 490.40 | 483.40 | 483,534 |
| Apr 19 2024 | 477.20 | -0.80 | -0.17% | 474.00 | 480.60 | 473.20 | 424,896 |
| Apr 18 2024 | 478.00 | 0.00 | 0.00% | 475.00 | 480.60 | 468.40 | 411,785 |
| Apr 17 2024 | 478.00 | -9.20 | -1.89% | 483.00 | 488.20 | 474.80 | 431,198 |
| Apr 16 2024 | 487.20 | -3.60 | -0.73% | 479.00 | 490.40 | 478.00 | 526,603 |
| Apr 15 2024 | 490.80 | -1.40 | -0.28% | 490.60 | 502.50 | 484.60 | 642,752 |
| Apr 12 2024 | 492.20 | -17.80 | -3.49% | 508.00 | 513.50 | 491.40 | 511,199 |
| Apr 11 2024 | 510.00 | 12.80 | 2.57% | 497.00 | 510.00 | 494.40 | 2,151,767 |
| Apr 10 2024 | 497.20 | 4.20 | 0.85% | 498.00 | 501.00 | 489.20 | 6,864,371 |
| Apr 09 2024 | 493.00 | -6.80 | -1.36% | 486.80 | 497.60 | 486.80 | 2,329,355 |
| Apr 08 2024 | 499.80 | 12.80 | 2.63% | 487.80 | 499.80 | 487.00 | 2,851,963 |
| Apr 05 2024 | 487.00 | -5.00 | -1.02% | 491.20 | 492.20 | 481.40 | 1,124,868 |
| Apr 04 2024 | 492.00 | -0.20 | -0.04% | 484.60 | 496.80 | 484.60 | 1,030,486 |
| Apr 03 2024 | 492.20 | -7.40 | -1.48% | 484.60 | 498.80 | 484.60 | 1,061,399 |
| Apr 02 2024 | 499.60 | -11.40 | -2.23% | 532.00 | 532.00 | 498.60 | 685,629 |
| Mar 28 2024 | 511.00 | 1.00 | 0.20% | 510.00 | 520.00 | 508.50 | 678,343 |
| Mar 27 2024 | 510.00 | -8.00 | -1.54% | 514.00 | 516.50 | 507.50 | 670,851 |
| Mar 26 2024 | 518.00 | 4.50 | 0.88% | 509.00 | 520.00 | 509.00 | 469,717 |
| Mar 25 2024 | 513.50 | -1.50 | -0.29% | 518.50 | 520.00 | 512.50 | 389,850 |
| Mar 22 2024 | 515.00 | -0.50 | -0.10% | 525.00 | 525.00 | 513.50 | 274,309 |
| Mar 21 2024 | 515.50 | -24.50 | -4.54% | 530.00 | 549.00 | 511.00 | 1,620,367 |
| Mar 20 2024 | 540.00 | 2.00 | 0.37% | 538.00 | 546.50 | 532.00 | 690,231 |
| Mar 19 2024 | 538.00 | 13.50 | 2.57% | 531.00 | 540.50 | 523.00 | 608,675 |
| Mar 18 2024 | 524.50 | -42.50 | -7.50% | 540.00 | 540.00 | 486.40 | 1,831,258 |
| Mar 15 2024 | 567.00 | -5.00 | -0.87% | 560.00 | 574.50 | 560.00 | 448,769 |
| Mar 14 2024 | 572.00 | -0.50 | -0.09% | 581.00 | 581.00 | 567.50 | 234,642 |
| Mar 13 2024 | 572.50 | -5.50 | -0.95% | 584.50 | 584.50 | 569.00 | 295,559 |
| Mar 12 2024 | 578.00 | 2.50 | 0.43% | 576.00 | 581.00 | 569.50 | 302,219 |
| Mar 11 2024 | 575.50 | -4.50 | -0.78% | 573.00 | 576.50 | 566.00 | 167,243 |
| Mar 08 2024 | 580.00 | -1.50 | -0.26% | 567.00 | 583.00 | 567.00 | 378,877 |
| Mar 07 2024 | 581.50 | 7.50 | 1.31% | 575.00 | 582.50 | 572.50 | 335,498 |
| Mar 06 2024 | 574.00 | 11.50 | 2.04% | 543.00 | 574.50 | 543.00 | 283,568 |
| Mar 05 2024 | 562.50 | -10.00 | -1.75% | 559.50 | 574.50 | 559.50 | 464,296 |
| Mar 04 2024 | 572.50 | 6.50 | 1.15% | 590.50 | 590.50 | 562.00 | 217,067 |
| Mar 01 2024 | 566.00 | 8.50 | 1.52% | 563.50 | 569.50 | 554.00 | 563,718 |
| Feb 29 2024 | 557.50 | 10.50 | 1.92% | 555.00 | 563.00 | 546.00 | 738,944 |
| Feb 28 2024 | 547.00 | 8.00 | 1.48% | 547.50 | 547.50 | 534.00 | 410,783 |
| Feb 27 2024 | 539.00 | -0.50 | -0.09% | 549.50 | 549.50 | 530.00 | 878,637 |
| Feb 26 2024 | 539.50 | 7.00 | 1.31% | 542.50 | 546.50 | 534.50 | 1,292,806 |
| Feb 23 2024 | 532.50 | -13.00 | -2.38% | 551.50 | 562.00 | 532.50 | 1,327,307 |
| Feb 22 2024 | 545.50 | 8.50 | 1.58% | 537.00 | 559.00 | 533.00 | 2,871,613 |
| Feb 21 2024 | 537.00 | -64.50 | -10.72% | 609.00 | 615.00 | 488.00 | 2,759,540 |
| Feb 20 2024 | 601.50 | -17.00 | -2.75% | 615.00 | 619.50 | 601.50 | 378,687 |
| Feb 19 2024 | 618.50 | -12.50 | -1.98% | 627.00 | 629.00 | 618.50 | 218,594 |
| Feb 16 2024 | 631.00 | 4.00 | 0.64% | 648.00 | 648.00 | 620.00 | 376,742 |
| Feb 15 2024 | 627.00 | -2.00 | -0.32% | 626.50 | 634.00 | 617.00 | 651,578 |
| Feb 14 2024 | 629.00 | -13.50 | -2.10% | 627.00 | 644.50 | 626.50 | 332,473 |
| Feb 13 2024 | 642.50 | -7.50 | -1.15% | 650.00 | 650.00 | 630.50 | 280,486 |
| Feb 12 2024 | 650.00 | 1.50 | 0.23% | 649.50 | 654.50 | 643.00 | 236,714 |
| Feb 09 2024 | 648.50 | 1.00 | 0.15% | 650.00 | 659.00 | 644.50 | 469,993 |
| Feb 08 2024 | 647.50 | 17.00 | 2.70% | 635.00 | 653.50 | 620.50 | 427,768 |
| Feb 07 2024 | 630.50 | -2.00 | -0.32% | 619.00 | 638.00 | 619.00 | 322,215 |
| Feb 06 2024 | 632.50 | 15.00 | 2.43% | 623.00 | 634.50 | 618.50 | 517,341 |
| Feb 05 2024 | 617.50 | -1.00 | -0.16% | 612.00 | 624.00 | 612.00 | 1,042,200 |
| Feb 02 2024 | 618.50 | 5.00 | 0.81% | 643.00 | 643.00 | 617.50 | 352,858 |
| Feb 01 2024 | 613.50 | -43.00 | -6.55% | 638.50 | 642.50 | 612.00 | 1,345,740 |
