NasdaqGS - Nasdaq Real Time Price • USD
Atlanta Braves Holdings, Inc. (BATRA)
As of 1:16 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 41.04 | 41.22 | 40.72 | 41.15 | 41.15 | 7,310 |
Apr 23, 2024 | 41.09 | 41.33 | 40.95 | 41.19 | 41.19 | 15,000 |
Apr 22, 2024 | 40.31 | 40.76 | 40.14 | 40.53 | 40.53 | 18,800 |
Apr 19, 2024 | 40.02 | 40.35 | 39.67 | 40.29 | 40.29 | 48,000 |
Apr 18, 2024 | 40.76 | 40.94 | 40.11 | 40.13 | 40.13 | 26,800 |
Apr 17, 2024 | 40.96 | 40.96 | 40.18 | 40.46 | 40.46 | 17,800 |
Apr 16, 2024 | 40.78 | 40.95 | 40.40 | 40.54 | 40.54 | 13,800 |
Apr 15, 2024 | 41.31 | 41.79 | 40.55 | 40.82 | 40.82 | 23,700 |
Apr 12, 2024 | 41.78 | 42.03 | 41.20 | 41.37 | 41.37 | 14,000 |
Apr 11, 2024 | 42.51 | 42.51 | 41.96 | 42.24 | 42.24 | 18,300 |
Apr 10, 2024 | 41.79 | 42.14 | 41.63 | 42.01 | 42.01 | 23,500 |
Apr 9, 2024 | 41.95 | 42.61 | 41.66 | 42.56 | 42.56 | 18,500 |
Apr 8, 2024 | 42.80 | 42.80 | 41.71 | 41.71 | 41.71 | 16,200 |
Apr 5, 2024 | 42.60 | 42.68 | 42.17 | 42.62 | 42.62 | 15,300 |
Apr 4, 2024 | 42.80 | 43.32 | 42.46 | 42.49 | 42.49 | 41,500 |
Apr 3, 2024 | 42.19 | 42.73 | 42.19 | 42.44 | 42.44 | 31,200 |
Apr 2, 2024 | 41.91 | 42.14 | 41.25 | 42.14 | 42.14 | 39,900 |
Apr 1, 2024 | 42.10 | 42.12 | 41.65 | 41.72 | 41.72 | 24,100 |
Mar 28, 2024 | 41.40 | 42.03 | 41.40 | 41.90 | 41.90 | 27,000 |
Mar 27, 2024 | 40.81 | 41.40 | 40.81 | 41.40 | 41.40 | 22,800 |
Mar 26, 2024 | 40.63 | 40.89 | 40.48 | 40.65 | 40.65 | 31,100 |
Mar 25, 2024 | 40.65 | 41.00 | 40.47 | 40.47 | 40.47 | 35,200 |
Mar 22, 2024 | 41.11 | 41.11 | 40.39 | 40.69 | 40.69 | 36,900 |
Mar 21, 2024 | 40.75 | 41.33 | 40.74 | 41.12 | 41.12 | 31,100 |
Mar 20, 2024 | 40.68 | 41.12 | 40.26 | 40.78 | 40.78 | 23,300 |
Mar 19, 2024 | 40.61 | 41.07 | 40.47 | 40.83 | 40.83 | 22,000 |
Mar 18, 2024 | 41.13 | 41.29 | 40.57 | 40.62 | 40.62 | 18,400 |
Mar 15, 2024 | 40.56 | 41.13 | 40.56 | 40.96 | 40.96 | 64,300 |
Mar 14, 2024 | 41.10 | 41.10 | 40.31 | 40.77 | 40.77 | 37,800 |
Mar 13, 2024 | 41.18 | 41.37 | 40.78 | 41.08 | 41.08 | 26,900 |
Mar 12, 2024 | 41.25 | 41.63 | 41.01 | 41.27 | 41.27 | 26,800 |
Mar 11, 2024 | 41.04 | 41.63 | 41.00 | 41.39 | 41.39 | 21,000 |
Mar 8, 2024 | 41.89 | 42.19 | 41.17 | 41.28 | 41.28 | 25,300 |
Mar 7, 2024 | 41.34 | 41.83 | 41.20 | 41.71 | 41.71 | 19,000 |
Mar 6, 2024 | 41.76 | 41.76 | 40.44 | 41.02 | 41.02 | 43,200 |
Mar 5, 2024 | 41.48 | 41.76 | 41.35 | 41.35 | 41.35 | 23,800 |
Mar 4, 2024 | 41.95 | 42.17 | 41.40 | 41.66 | 41.66 | 22,700 |
Mar 1, 2024 | 41.93 | 41.97 | 41.62 | 41.81 | 41.81 | 18,900 |
Feb 29, 2024 | 42.04 | 42.28 | 41.80 | 41.95 | 41.95 | 27,400 |
Feb 28, 2024 | 41.95 | 42.75 | 41.55 | 41.55 | 41.55 | 18,400 |
Feb 27, 2024 | 42.39 | 42.48 | 42.10 | 42.22 | 42.22 | 17,500 |
Feb 26, 2024 | 41.82 | 42.52 | 41.82 | 42.31 | 42.31 | 29,100 |
Feb 23, 2024 | 41.81 | 42.30 | 41.81 | 41.98 | 41.98 | 27,400 |
Feb 22, 2024 | 42.54 | 42.54 | 41.84 | 41.84 | 41.84 | 43,700 |
Feb 21, 2024 | 42.80 | 42.80 | 42.08 | 42.54 | 42.54 | 27,500 |
Feb 20, 2024 | 42.77 | 43.17 | 42.64 | 42.85 | 42.85 | 26,400 |
Feb 16, 2024 | 43.70 | 43.71 | 42.81 | 43.01 | 43.01 | 37,800 |
Feb 15, 2024 | 43.45 | 44.15 | 43.35 | 43.87 | 43.87 | 56,300 |
Feb 14, 2024 | 42.76 | 43.25 | 42.45 | 43.18 | 43.18 | 24,300 |
Feb 13, 2024 | 43.36 | 43.36 | 41.99 | 42.22 | 42.22 | 43,500 |
Feb 12, 2024 | 43.44 | 44.07 | 43.44 | 43.62 | 43.62 | 47,900 |
Feb 9, 2024 | 43.68 | 43.93 | 43.35 | 43.59 | 43.59 | 25,600 |
Feb 8, 2024 | 42.85 | 43.75 | 42.75 | 43.53 | 43.53 | 20,000 |
Feb 7, 2024 | 43.47 | 43.53 | 42.80 | 42.95 | 42.95 | 35,200 |
Feb 6, 2024 | 42.55 | 43.24 | 42.55 | 43.24 | 43.24 | 13,800 |
Feb 5, 2024 | 42.67 | 42.90 | 42.37 | 42.67 | 42.67 | 31,900 |
Feb 2, 2024 | 43.23 | 43.49 | 42.83 | 42.99 | 42.99 | 27,600 |
Feb 1, 2024 | 43.23 | 43.62 | 43.00 | 43.62 | 43.62 | 23,600 |
Jan 31, 2024 | 44.05 | 44.32 | 43.06 | 43.07 | 43.07 | 25,600 |
Jan 30, 2024 | 44.06 | 44.38 | 43.56 | 44.07 | 44.07 | 21,100 |
Jan 29, 2024 | 43.28 | 44.12 | 43.00 | 43.99 | 43.99 | 35,400 |
Jan 26, 2024 | 43.84 | 44.01 | 43.14 | 43.31 | 43.31 | 21,100 |
Jan 25, 2024 | 43.67 | 44.25 | 43.67 | 43.93 | 43.93 | 32,100 |
Jan 24, 2024 | 43.88 | 44.19 | 43.10 | 43.71 | 43.71 | 43,400 |
Jan 23, 2024 | 43.49 | 43.94 | 43.49 | 43.87 | 43.87 | 25,000 |
Jan 22, 2024 | 43.00 | 43.49 | 42.54 | 43.13 | 43.13 | 41,800 |
Jan 19, 2024 | 42.03 | 42.57 | 41.81 | 42.56 | 42.56 | 40,800 |
Jan 18, 2024 | 42.13 | 42.35 | 41.56 | 41.74 | 41.74 | 30,400 |
Jan 17, 2024 | 41.82 | 42.20 | 41.50 | 42.11 | 42.11 | 20,500 |
Jan 16, 2024 | 42.24 | 42.24 | 41.71 | 42.09 | 42.09 | 28,300 |
Jan 12, 2024 | 42.55 | 42.62 | 42.04 | 42.33 | 42.33 | 29,100 |
Jan 11, 2024 | 42.26 | 42.56 | 41.86 | 42.14 | 42.14 | 21,700 |
Jan 10, 2024 | 42.46 | 42.78 | 42.30 | 42.54 | 42.54 | 22,700 |
Jan 9, 2024 | 42.90 | 42.96 | 42.44 | 42.62 | 42.62 | 23,400 |
Jan 8, 2024 | 42.30 | 43.22 | 42.19 | 43.15 | 43.15 | 59,200 |
Jan 5, 2024 | 41.57 | 42.21 | 41.57 | 42.01 | 42.01 | 34,000 |
Jan 4, 2024 | 41.85 | 41.96 | 41.63 | 41.75 | 41.75 | 22,300 |
Jan 3, 2024 | 42.24 | 42.35 | 41.65 | 41.73 | 41.73 | 41,400 |
Jan 2, 2024 | 42.87 | 43.00 | 42.10 | 42.28 | 42.28 | 38,500 |
Dec 29, 2023 | 43.19 | 43.19 | 42.59 | 42.78 | 42.78 | 40,500 |
Dec 28, 2023 | 43.37 | 43.53 | 43.15 | 43.29 | 43.29 | 20,100 |
Dec 27, 2023 | 42.97 | 43.54 | 42.85 | 43.48 | 43.48 | 30,000 |
Dec 26, 2023 | 42.57 | 43.09 | 42.44 | 43.05 | 43.05 | 26,100 |
Dec 22, 2023 | 42.28 | 43.17 | 42.28 | 42.54 | 42.54 | 36,100 |
Dec 21, 2023 | 41.67 | 42.39 | 41.67 | 42.33 | 42.33 | 47,400 |
Dec 20, 2023 | 41.63 | 42.96 | 41.32 | 41.38 | 41.38 | 46,700 |
Dec 19, 2023 | 41.59 | 42.12 | 41.27 | 41.64 | 41.64 | 187,000 |
Dec 18, 2023 | 41.27 | 42.08 | 41.01 | 41.28 | 41.28 | 174,300 |
Dec 15, 2023 | 42.00 | 42.00 | 40.92 | 41.01 | 41.01 | 206,300 |
Dec 14, 2023 | 42.55 | 43.18 | 41.51 | 41.87 | 41.87 | 164,000 |
Dec 13, 2023 | 42.43 | 43.42 | 41.69 | 41.69 | 41.69 | 126,200 |
Dec 12, 2023 | 42.30 | 42.70 | 42.08 | 42.38 | 42.38 | 25,500 |
Dec 11, 2023 | 41.88 | 42.42 | 41.71 | 42.14 | 42.14 | 30,600 |
Dec 8, 2023 | 40.99 | 41.78 | 40.86 | 41.72 | 41.72 | 30,500 |
Dec 7, 2023 | 40.33 | 41.00 | 40.10 | 41.00 | 41.00 | 31,000 |
Dec 6, 2023 | 40.51 | 40.78 | 40.08 | 40.16 | 40.16 | 32,500 |
Dec 5, 2023 | 40.37 | 40.56 | 40.00 | 40.40 | 40.40 | 32,600 |
Dec 4, 2023 | 40.77 | 40.84 | 40.21 | 40.32 | 40.32 | 38,400 |
Dec 1, 2023 | 40.25 | 40.79 | 40.01 | 40.68 | 40.68 | 44,900 |
Nov 30, 2023 | 41.00 | 41.00 | 40.29 | 40.35 | 40.35 | 33,400 |
Nov 29, 2023 | 40.33 | 40.79 | 40.10 | 40.70 | 40.70 | 71,300 |
Nov 28, 2023 | 40.14 | 40.26 | 39.59 | 40.05 | 40.05 | 25,100 |
Nov 27, 2023 | 40.10 | 40.31 | 39.93 | 40.07 | 40.07 | 24,300 |
Nov 24, 2023 | 39.85 | 40.46 | 39.85 | 40.29 | 40.29 | 7,400 |
Nov 22, 2023 | 40.01 | 40.21 | 39.82 | 39.97 | 39.97 | 16,900 |
Nov 21, 2023 | 40.43 | 40.43 | 39.69 | 39.79 | 39.79 | 34,300 |
Nov 20, 2023 | 40.54 | 40.73 | 40.26 | 40.37 | 40.37 | 33,300 |
Nov 17, 2023 | 40.33 | 40.33 | 39.78 | 40.24 | 40.24 | 44,000 |
Nov 16, 2023 | 39.78 | 40.00 | 39.13 | 39.86 | 39.86 | 84,700 |
Nov 15, 2023 | 39.52 | 40.10 | 38.65 | 39.24 | 39.24 | 110,300 |
Nov 14, 2023 | 37.95 | 38.65 | 37.87 | 38.64 | 38.64 | 36,800 |
Nov 13, 2023 | 36.99 | 37.46 | 36.94 | 37.00 | 37.00 | 25,400 |
Nov 10, 2023 | 37.19 | 37.28 | 36.78 | 36.99 | 36.99 | 58,300 |
Nov 9, 2023 | 37.76 | 37.80 | 37.00 | 37.20 | 37.20 | 32,400 |
Nov 8, 2023 | 38.48 | 38.48 | 37.10 | 37.41 | 37.41 | 68,100 |
Nov 7, 2023 | 37.57 | 38.76 | 37.52 | 38.47 | 38.47 | 35,100 |
Nov 6, 2023 | 39.04 | 39.55 | 39.04 | 39.41 | 39.41 | 21,100 |
Nov 3, 2023 | 37.44 | 40.31 | 37.44 | 39.32 | 39.32 | 29,600 |
Nov 2, 2023 | 38.73 | 40.42 | 38.73 | 39.65 | 39.65 | 42,800 |
Nov 1, 2023 | 37.77 | 38.71 | 37.39 | 38.54 | 38.54 | 45,500 |
Oct 31, 2023 | 38.20 | 38.80 | 37.47 | 37.91 | 37.91 | 44,200 |
Oct 30, 2023 | 37.86 | 38.59 | 37.80 | 38.37 | 38.37 | 29,700 |
Oct 27, 2023 | 37.74 | 38.13 | 37.48 | 37.69 | 37.69 | 28,100 |
Oct 26, 2023 | 38.17 | 38.79 | 37.79 | 37.99 | 37.99 | 23,200 |
Oct 25, 2023 | 38.60 | 38.60 | 37.90 | 38.25 | 38.25 | 40,900 |
Oct 24, 2023 | 37.42 | 38.66 | 37.42 | 38.65 | 38.65 | 33,100 |
Oct 23, 2023 | 38.31 | 38.61 | 37.31 | 37.33 | 37.33 | 36,200 |
Oct 20, 2023 | 38.49 | 38.71 | 38.18 | 38.18 | 38.18 | 49,700 |
Oct 19, 2023 | 38.88 | 39.35 | 38.30 | 38.43 | 38.43 | 51,500 |
Oct 18, 2023 | 40.28 | 40.31 | 38.83 | 38.88 | 38.88 | 38,400 |
Oct 17, 2023 | 40.01 | 40.84 | 40.01 | 40.32 | 40.32 | 42,500 |
Oct 16, 2023 | 39.88 | 40.48 | 39.49 | 40.27 | 40.27 | 27,500 |
Oct 13, 2023 | 39.49 | 40.19 | 39.49 | 39.83 | 39.83 | 39,200 |
Oct 12, 2023 | 40.30 | 40.47 | 39.43 | 39.64 | 39.64 | 28,600 |
Oct 11, 2023 | 39.94 | 40.34 | 39.69 | 40.20 | 40.20 | 35,400 |
Oct 10, 2023 | 40.53 | 41.16 | 39.87 | 39.93 | 39.93 | 39,100 |
Oct 9, 2023 | 40.61 | 40.80 | 40.00 | 40.70 | 40.70 | 18,300 |
Oct 6, 2023 | 40.34 | 41.02 | 40.01 | 40.81 | 40.81 | 29,200 |
Oct 5, 2023 | 40.10 | 40.66 | 39.66 | 40.56 | 40.56 | 47,700 |
Oct 4, 2023 | 40.55 | 40.67 | 39.80 | 40.00 | 40.00 | 41,400 |
Oct 3, 2023 | 39.40 | 40.57 | 39.35 | 40.52 | 40.52 | 47,200 |
Oct 2, 2023 | 39.05 | 39.51 | 39.00 | 39.44 | 39.44 | 40,600 |
Sep 29, 2023 | 38.75 | 39.26 | 38.75 | 39.07 | 39.07 | 43,000 |
Sep 28, 2023 | 38.49 | 39.25 | 38.49 | 38.51 | 38.51 | 57,600 |
Sep 27, 2023 | 39.38 | 39.44 | 38.43 | 38.49 | 38.49 | 77,000 |
Sep 26, 2023 | 40.48 | 41.03 | 39.03 | 39.09 | 39.09 | 49,100 |
Sep 25, 2023 | 40.21 | 41.04 | 40.21 | 40.70 | 40.70 | 27,500 |
Sep 22, 2023 | 40.97 | 41.13 | 40.01 | 40.48 | 40.48 | 20,600 |
Sep 21, 2023 | 40.45 | 41.07 | 39.76 | 40.77 | 40.77 | 34,200 |
Sep 20, 2023 | 41.00 | 41.41 | 40.58 | 40.63 | 40.63 | 43,400 |
Sep 19, 2023 | 39.80 | 41.06 | 39.78 | 40.91 | 40.91 | 54,000 |
Sep 18, 2023 | 39.31 | 39.82 | 39.23 | 39.74 | 39.74 | 52,500 |
Sep 15, 2023 | 39.95 | 40.15 | 39.10 | 39.26 | 39.26 | 161,100 |
Sep 14, 2023 | 40.05 | 40.24 | 39.72 | 39.85 | 39.85 | 58,300 |
Sep 13, 2023 | 40.27 | 40.27 | 39.62 | 39.93 | 39.93 | 42,400 |
Sep 12, 2023 | 40.80 | 41.04 | 40.14 | 40.29 | 40.29 | 49,800 |
Sep 11, 2023 | 40.53 | 41.38 | 40.40 | 40.85 | 40.85 | 97,600 |
Sep 8, 2023 | 40.96 | 41.12 | 40.28 | 40.33 | 40.33 | 70,900 |
Sep 7, 2023 | 40.69 | 41.16 | 40.35 | 40.75 | 40.75 | 39,600 |
Sep 6, 2023 | 40.93 | 41.31 | 40.61 | 40.66 | 40.66 | 45,200 |
Sep 5, 2023 | 41.24 | 41.24 | 40.57 | 40.78 | 40.78 | 33,500 |
Sep 1, 2023 | 42.13 | 42.13 | 41.31 | 41.52 | 41.52 | 28,500 |
Aug 31, 2023 | 42.10 | 42.58 | 41.82 | 41.84 | 41.84 | 61,600 |
Aug 30, 2023 | 41.74 | 42.55 | 41.74 | 42.01 | 42.01 | 28,500 |
Aug 29, 2023 | 41.30 | 41.76 | 41.09 | 41.70 | 41.70 | 35,100 |
Aug 28, 2023 | 40.70 | 41.23 | 40.70 | 41.22 | 41.22 | 27,800 |
Aug 25, 2023 | 40.85 | 40.97 | 40.54 | 40.62 | 40.62 | 39,500 |
Aug 24, 2023 | 41.28 | 41.66 | 40.76 | 40.80 | 40.80 | 38,400 |
Aug 23, 2023 | 41.91 | 42.21 | 41.43 | 41.47 | 41.47 | 58,700 |
Aug 22, 2023 | 42.33 | 42.53 | 41.61 | 41.71 | 41.71 | 49,200 |
Aug 21, 2023 | 42.61 | 42.61 | 42.08 | 42.20 | 42.20 | 44,600 |
Aug 18, 2023 | 41.95 | 42.65 | 41.58 | 42.37 | 42.37 | 67,200 |
Aug 17, 2023 | 44.89 | 44.89 | 42.06 | 42.28 | 42.28 | 131,100 |
Aug 16, 2023 | 45.63 | 46.61 | 44.30 | 44.65 | 44.65 | 156,700 |
Aug 15, 2023 | 45.90 | 46.05 | 45.32 | 45.59 | 45.59 | 64,200 |
Aug 14, 2023 | 46.14 | 46.14 | 45.65 | 45.99 | 45.99 | 40,500 |
Aug 11, 2023 | 45.86 | 46.27 | 45.51 | 46.14 | 46.14 | 78,900 |
Aug 10, 2023 | 46.41 | 46.56 | 45.20 | 45.92 | 45.92 | 118,500 |
Aug 9, 2023 | 45.93 | 46.22 | 45.10 | 46.20 | 46.20 | 126,900 |
Aug 8, 2023 | 44.82 | 46.15 | 44.60 | 45.80 | 45.80 | 136,000 |
Aug 7, 2023 | 46.67 | 46.67 | 44.58 | 44.98 | 44.98 | 138,100 |
Aug 4, 2023 | 47.89 | 47.89 | 44.93 | 46.20 | 46.20 | 222,600 |
Aug 3, 2023 | 46.69 | 47.21 | 46.25 | 46.54 | 46.54 | 169,200 |
Aug 2, 2023 | 46.12 | 47.09 | 46.00 | 46.69 | 46.69 | 102,200 |
Aug 1, 2023 | 47.76 | 47.76 | 45.62 | 46.02 | 46.02 | 218,000 |
Jul 31, 2023 | 46.12 | 47.36 | 45.99 | 47.34 | 47.34 | 216,600 |
Jul 28, 2023 | 44.08 | 45.77 | 43.89 | 45.70 | 45.70 | 224,600 |
Jul 27, 2023 | 44.36 | 44.36 | 43.22 | 43.66 | 43.66 | 177,300 |
Jul 26, 2023 | 44.41 | 44.48 | 43.04 | 43.79 | 43.79 | 191,700 |
Jul 25, 2023 | 42.55 | 44.42 | 41.75 | 44.32 | 44.32 | 205,500 |
Jul 24, 2023 | 44.44 | 44.46 | 42.50 | 42.90 | 42.90 | 163,500 |
Jul 21, 2023 | 45.25 | 45.25 | 42.79 | 43.43 | 43.43 | 249,100 |
Jul 20, 2023 | 46.43 | 46.43 | 42.76 | 44.17 | 44.17 | 242,200 |
Jul 19, 2023 | 52.50 | 54.94 | 44.42 | 44.47 | 44.47 | 317,800 |
Jul 18, 2023 | 43.40 | 43.76 | 42.38 | 43.37 | 43.37 | 67,400 |
Jul 17, 2023 | 43.01 | 43.27 | 42.70 | 42.99 | 42.99 | 67,600 |
Jul 14, 2023 | 42.99 | 44.58 | 42.07 | 42.36 | 42.36 | 24,800 |
Jul 13, 2023 | 42.30 | 43.06 | 41.94 | 42.79 | 42.79 | 43,500 |
Jul 12, 2023 | 41.33 | 42.16 | 41.33 | 42.01 | 42.01 | 32,400 |
Jul 11, 2023 | 41.20 | 41.29 | 40.83 | 41.23 | 41.23 | 19,200 |
Jul 10, 2023 | 40.41 | 41.25 | 40.41 | 41.09 | 41.09 | 28,700 |
Jul 7, 2023 | 39.96 | 40.45 | 39.83 | 40.36 | 40.36 | 36,300 |
Jul 6, 2023 | 41.05 | 41.05 | 39.75 | 39.96 | 39.96 | 39,400 |
Jul 5, 2023 | 40.51 | 41.22 | 40.50 | 41.09 | 41.09 | 35,000 |
Jul 3, 2023 | 41.20 | 41.23 | 40.66 | 40.66 | 40.66 | 15,100 |
Jun 30, 2023 | 41.31 | 41.45 | 40.92 | 40.92 | 40.92 | 37,800 |
Jun 29, 2023 | 41.25 | 41.47 | 40.90 | 41.30 | 41.30 | 32,600 |
Jun 28, 2023 | 41.07 | 41.39 | 40.89 | 41.15 | 41.15 | 46,900 |
Jun 27, 2023 | 40.34 | 41.44 | 40.26 | 40.89 | 40.89 | 33,300 |
Jun 26, 2023 | 40.11 | 40.78 | 39.97 | 40.53 | 40.53 | 39,800 |
Jun 23, 2023 | 40.44 | 40.83 | 39.89 | 40.16 | 40.16 | 93,100 |
Jun 22, 2023 | 40.67 | 41.08 | 40.31 | 40.55 | 40.55 | 24,700 |
Jun 21, 2023 | 40.77 | 40.91 | 40.34 | 40.84 | 40.84 | 30,200 |
Jun 20, 2023 | 41.45 | 41.45 | 40.53 | 40.61 | 40.61 | 22,500 |
Jun 16, 2023 | 41.75 | 41.75 | 40.65 | 41.33 | 41.33 | 184,600 |
Jun 15, 2023 | 40.66 | 41.52 | 40.30 | 41.38 | 41.38 | 34,300 |
Jun 14, 2023 | 41.30 | 41.65 | 40.54 | 40.62 | 40.62 | 44,700 |
Jun 13, 2023 | 40.25 | 41.46 | 40.25 | 41.27 | 41.27 | 53,300 |
Jun 12, 2023 | 39.32 | 40.33 | 39.15 | 40.24 | 40.24 | 60,300 |
Jun 9, 2023 | 39.60 | 39.60 | 38.99 | 39.41 | 39.41 | 22,200 |
Jun 8, 2023 | 39.84 | 40.10 | 39.25 | 39.63 | 39.63 | 48,100 |
Jun 7, 2023 | 38.17 | 39.88 | 38.01 | 39.74 | 39.74 | 56,300 |
Jun 6, 2023 | 37.35 | 39.13 | 37.07 | 37.91 | 37.91 | 56,900 |
Jun 5, 2023 | 37.60 | 37.62 | 37.43 | 37.43 | 37.43 | 29,300 |
Jun 2, 2023 | 37.41 | 37.92 | 37.29 | 37.77 | 37.77 | 60,900 |
Jun 1, 2023 | 37.44 | 37.67 | 37.18 | 37.30 | 37.30 | 42,000 |
May 31, 2023 | 37.54 | 37.86 | 37.20 | 37.37 | 37.37 | 133,700 |
May 30, 2023 | 37.67 | 37.91 | 37.49 | 37.61 | 37.61 | 22,600 |
May 26, 2023 | 37.75 | 38.14 | 37.16 | 37.74 | 37.74 | 39,900 |
May 25, 2023 | 38.15 | 38.32 | 37.78 | 37.97 | 37.97 | 37,400 |
May 24, 2023 | 38.37 | 38.37 | 37.64 | 38.12 | 38.12 | 29,300 |
May 23, 2023 | 38.60 | 38.76 | 38.30 | 38.36 | 38.36 | 25,100 |
May 22, 2023 | 38.21 | 38.71 | 38.09 | 38.47 | 38.47 | 20,300 |
May 19, 2023 | 39.18 | 39.18 | 38.28 | 38.33 | 38.33 | 33,300 |
May 18, 2023 | 38.76 | 39.08 | 38.71 | 38.88 | 38.88 | 28,800 |
May 17, 2023 | 38.89 | 39.10 | 38.52 | 38.97 | 38.97 | 26,600 |
May 16, 2023 | 39.36 | 39.36 | 38.58 | 38.64 | 38.64 | 19,700 |
May 15, 2023 | 39.00 | 39.65 | 39.00 | 39.28 | 39.28 | 40,800 |
May 12, 2023 | 39.10 | 39.10 | 38.65 | 38.96 | 38.96 | 29,500 |
May 11, 2023 | 39.04 | 39.11 | 38.80 | 39.00 | 39.00 | 19,200 |
May 10, 2023 | 38.81 | 39.39 | 38.48 | 39.37 | 39.37 | 31,300 |
May 9, 2023 | 38.93 | 38.93 | 38.19 | 38.63 | 38.63 | 23,900 |
May 8, 2023 | 39.10 | 39.14 | 37.96 | 39.09 | 39.09 | 62,700 |
May 5, 2023 | 40.38 | 40.41 | 38.44 | 39.43 | 39.43 | 65,500 |
May 4, 2023 | 39.41 | 40.00 | 39.00 | 40.00 | 40.00 | 54,600 |
May 3, 2023 | 39.47 | 40.17 | 39.28 | 39.69 | 39.69 | 36,900 |
May 2, 2023 | 39.89 | 39.89 | 38.83 | 39.20 | 39.20 | 44,700 |
May 1, 2023 | 39.01 | 40.10 | 39.01 | 39.90 | 39.90 | 65,800 |
Apr 28, 2023 | 40.52 | 40.95 | 39.01 | 39.17 | 39.17 | 61,200 |
Apr 27, 2023 | 38.94 | 40.76 | 38.92 | 40.54 | 40.54 | 57,600 |
Apr 26, 2023 | 38.56 | 39.18 | 38.38 | 38.87 | 38.87 | 44,700 |
Apr 25, 2023 | 38.70 | 38.84 | 37.69 | 38.76 | 38.76 | 63,200 |
Apr 24, 2023 | 36.63 | 39.08 | 36.60 | 38.74 | 38.74 | 68,700 |
Related Tickers
MSGS Madison Square Garden Sports Corp.
186.76
+0.90%
FWONA Formula One Group
61.75
-0.96%
MANU Manchester United plc
15.78
+1.48%
FWONK Formula One Group
69.10
-0.83%
IMAX IMAX Corporation
17.63
+1.06%
SPHR Sphere Entertainment Co.
41.18
-2.49%
MCS The Marcus Corporation
13.60
+0.33%
LYV Live Nation Entertainment, Inc.
89.91
-0.20%
NWSA News Corporation
24.62
+0.04%
FOXA Fox Corporation
31.60
-0.35%