Other OTC - Delayed Quote • USD
Bank of Utica (BKUTK)
At close: April 24 at 3:30 PM EDT
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 26, 2024 | 382.06 | 382.06 | 382.06 | 382.06 | 382.06 | - |
| Apr 25, 2024 | 382.06 | 382.06 | 382.06 | 382.06 | 382.06 | - |
| Apr 24, 2024 | 385.00 | 385.00 | 382.06 | 382.06 | 382.06 | 55 |
| Apr 23, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - |
| Apr 22, 2024 | 385.00 | 385.00 | 384.27 | 385.00 | 385.00 | 20 |
| Apr 19, 2024 | 382.06 | 382.06 | 382.06 | 382.06 | 382.06 | 10 |
| Apr 18, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - |
| Apr 17, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 19 |
| Apr 16, 2024 | 387.00 | 387.00 | 385.00 | 385.00 | 385.00 | 103 |
| Apr 15, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 20 |
| Apr 12, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 13 |
| Apr 11, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| Apr 10, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| Apr 9, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 10 |
| Apr 8, 2024 | 380.05 | 382.00 | 380.05 | 382.00 | 382.00 | 16 |
| Apr 5, 2024 | 380.50 | 380.50 | 380.03 | 380.03 | 380.03 | 25 |
| Apr 4, 2024 | 380.50 | 398.95 | 380.50 | 380.50 | 380.50 | 30 |
| Apr 3, 2024 | 380.03 | 380.03 | 380.03 | 380.03 | 380.03 | 10 |
| Apr 2, 2024 | 380.01 | 380.01 | 380.01 | 380.01 | 380.01 | 73 |
| Apr 1, 2024 | 380.01 | 380.01 | 380.01 | 380.01 | 380.01 | 10 |
| Mar 28, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| Mar 27, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 5 |
| Mar 26, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 15 |
| Mar 25, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 6 |
| Mar 22, 2024 | 398.99 | 398.99 | 398.99 | 398.99 | 398.99 | - |
| Mar 21, 2024 | 385.00 | 398.99 | 385.00 | 398.99 | 398.99 | 7 |
| Mar 20, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 7 |
| Mar 19, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| Mar 18, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 3 |
| Mar 15, 2024 | 378.01 | 378.01 | 378.01 | 378.01 | 378.01 | - |
| Mar 14, 2024 | 378.01 | 378.01 | 378.01 | 378.01 | 378.01 | 100 |
| Mar 13, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 5 |
| Mar 12, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| Mar 11, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| Mar 8, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| Mar 7, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 1 |
| Mar 6, 2024 | 380.00 | 380.05 | 375.00 | 378.00 | 378.00 | 217 |
| Mar 5, 2024 | 380.01 | 380.01 | 380.00 | 380.00 | 380.00 | 36 |
| Mar 4, 2024 | 373.34 | 380.00 | 373.34 | 380.00 | 380.00 | 146 |
| Mar 1, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - |
| Feb 29, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - |
| Feb 28, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 2 |
| Feb 27, 2024 | 360.04 | 360.04 | 360.04 | 360.04 | 360.04 | - |
| Feb 26, 2024 | 360.04 | 360.04 | 360.04 | 360.04 | 360.04 | - |
| Feb 23, 2024 | 365.00 | 365.00 | 360.04 | 360.04 | 360.04 | 104 |
| Feb 22, 2024 | 360.02 | 360.02 | 360.02 | 360.02 | 360.02 | - |
| Feb 21, 2024 | 360.02 | 360.02 | 360.02 | 360.02 | 360.02 | 15 |
| Feb 20, 2024 | 380.00 | 380.00 | 360.01 | 360.01 | 360.01 | 11 |
| Feb 16, 2024 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 10 |
| Feb 15, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| Feb 14, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| Feb 13, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| Feb 12, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| Feb 9, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| Feb 8, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| Feb 7, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| Feb 6, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| Feb 5, 2024 | 355.10 | 355.10 | 350.00 | 350.00 | 350.00 | 15 |
| Feb 2, 2024 | 355.10 | 355.10 | 355.10 | 355.10 | 355.10 | - |
| Feb 1, 2024 | 355.10 | 355.10 | 355.10 | 355.10 | 355.10 | - |
| Jan 31, 2024 | 355.10 | 355.10 | 355.10 | 355.10 | 355.10 | 15 |
| Jan 30, 2024 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 19 |
| Jan 29, 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 1 |
| Jan 26, 2024 | 355.02 | 355.02 | 355.02 | 355.02 | 355.02 | - |
| Jan 25, 2024 | 355.02 | 355.02 | 355.02 | 355.02 | 355.02 | 2 |
| Jan 24, 2024 | 357.01 | 357.01 | 355.01 | 355.01 | 355.01 | 12 |
| Jan 23, 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| Jan 22, 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| Jan 19, 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| Jan 18, 2024 | 349.00 | 352.00 | 349.00 | 352.00 | 352.00 | 157 |
| Jan 17, 2024 | 355.01 | 355.01 | 351.01 | 351.01 | 351.01 | 40 |
| Jan 16, 2024 | 351.00 | 365.00 | 350.76 | 365.00 | 365.00 | 35 |
| Jan 12, 2024 | 350.81 | 350.81 | 350.76 | 350.76 | 350.76 | 133 |
| Jan 11, 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 12 |
| Jan 10, 2024 | 355.01 | 355.01 | 355.01 | 355.01 | 355.01 | - |
| Jan 9, 2024 | 355.10 | 355.10 | 355.01 | 355.01 | 355.01 | 136 |
| Jan 8, 2024 | 360.01 | 360.01 | 360.01 | 360.01 | 360.01 | 1 |
| Jan 5, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 3 |
| Jan 4, 2024 | 370.00 | 370.00 | 325.50 | 325.50 | 325.50 | 7 |
| Jan 3, 2024 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - |
| Jan 2, 2024 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - |
| Dec 29, 2023 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - |
| Dec 28, 2023 | 9.25 Dividend | |||||
| Dec 28, 2023 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - |
| Dec 27, 2023 | 365.00 | 365.00 | 365.00 | 365.00 | 355.75 | 10 |
| Dec 26, 2023 | 379.00 | 380.00 | 362.11 | 362.11 | 352.93 | 92 |
| Dec 22, 2023 | 362.00 | 362.00 | 362.00 | 362.00 | 352.83 | - |
| Dec 21, 2023 | 363.00 | 363.00 | 362.00 | 362.00 | 352.83 | 50 |
| Dec 20, 2023 | 362.00 | 362.00 | 362.00 | 362.00 | 352.83 | - |
| Dec 19, 2023 | 362.10 | 362.10 | 362.00 | 362.00 | 352.83 | 16 |
| Dec 18, 2023 | 362.00 | 362.00 | 362.00 | 362.00 | 352.83 | 8 |
| Dec 15, 2023 | 361.10 | 361.10 | 361.10 | 361.10 | 351.95 | 1 |
| Dec 14, 2023 | 359.10 | 370.00 | 359.10 | 370.00 | 360.62 | 35 |
| Dec 13, 2023 | 356.10 | 356.10 | 356.10 | 356.10 | 347.08 | 40 |
| Dec 12, 2023 | 368.00 | 368.00 | 368.00 | 368.00 | 358.67 | 2 |
| Dec 11, 2023 | 357.00 | 370.00 | 355.00 | 370.00 | 360.62 | 361 |
| Dec 8, 2023 | 359.00 | 359.00 | 359.00 | 359.00 | 349.90 | - |
| Dec 7, 2023 | 356.00 | 359.00 | 356.00 | 359.00 | 349.90 | 45 |
| Dec 6, 2023 | 359.00 | 359.00 | 359.00 | 359.00 | 349.90 | - |
| Dec 5, 2023 | 359.00 | 359.00 | 359.00 | 359.00 | 349.90 | - |
| Dec 4, 2023 | 359.00 | 359.00 | 359.00 | 359.00 | 349.90 | - |
| Dec 1, 2023 | 359.00 | 359.00 | 359.00 | 359.00 | 349.90 | 12 |
| Nov 30, 2023 | 356.00 | 356.00 | 355.10 | 355.10 | 346.10 | 27 |
| Nov 29, 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 350.88 | 20 |
| Nov 28, 2023 | 358.00 | 358.00 | 358.00 | 358.00 | 348.93 | 10 |
| Nov 27, 2023 | 358.00 | 359.00 | 358.00 | 359.00 | 349.90 | 21 |
| Nov 24, 2023 | 358.00 | 358.00 | 358.00 | 358.00 | 348.93 | 1 |
| Nov 22, 2023 | 351.00 | 351.00 | 351.00 | 351.00 | 342.10 | - |
| Nov 21, 2023 | 351.01 | 351.01 | 351.00 | 351.00 | 342.10 | 60 |
| Nov 20, 2023 | 350.00 | 350.00 | 350.00 | 350.00 | 341.13 | - |
| Nov 17, 2023 | 350.00 | 350.00 | 350.00 | 350.00 | 341.13 | - |
| Nov 16, 2023 | 354.00 | 354.00 | 350.00 | 350.00 | 341.13 | 10 |
| Nov 15, 2023 | 353.00 | 353.00 | 353.00 | 353.00 | 344.05 | - |
| Nov 14, 2023 | 353.00 | 353.00 | 353.00 | 353.00 | 344.05 | - |
| Nov 13, 2023 | 353.00 | 353.00 | 353.00 | 353.00 | 344.05 | 4 |
| Nov 10, 2023 | 353.00 | 353.00 | 353.00 | 353.00 | 344.05 | - |
| Nov 9, 2023 | 359.00 | 359.00 | 353.00 | 353.00 | 344.05 | 12 |
| Nov 8, 2023 | 355.99 | 359.00 | 355.99 | 359.00 | 349.90 | 16 |
| Nov 7, 2023 | 353.00 | 353.00 | 353.00 | 353.00 | 344.05 | - |
| Nov 6, 2023 | 353.00 | 353.00 | 353.00 | 353.00 | 344.05 | - |
| Nov 3, 2023 | 353.99 | 354.00 | 353.00 | 353.00 | 344.05 | 11 |
| Nov 2, 2023 | 353.00 | 356.99 | 353.00 | 353.00 | 344.05 | 32 |
| Nov 1, 2023 | 355.00 | 355.00 | 355.00 | 355.00 | 346.00 | - |
| Oct 31, 2023 | 355.00 | 355.00 | 355.00 | 355.00 | 346.00 | 1 |
| Oct 30, 2023 | 355.00 | 355.00 | 355.00 | 355.00 | 346.00 | 5 |
| Oct 27, 2023 | 358.99 | 358.99 | 358.99 | 358.99 | 349.89 | 1 |
| Oct 26, 2023 | 359.00 | 359.00 | 348.00 | 348.00 | 339.18 | 15 |
| Oct 25, 2023 | 358.00 | 358.00 | 358.00 | 358.00 | 348.93 | - |
| Oct 24, 2023 | 359.00 | 359.00 | 358.00 | 358.00 | 348.93 | 10 |
| Oct 23, 2023 | 359.00 | 359.00 | 359.00 | 359.00 | 349.90 | 5 |
| Oct 20, 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 350.88 | 1 |
| Oct 19, 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 350.88 | - |
| Oct 18, 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 350.88 | - |
| Oct 17, 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 350.88 | - |
| Oct 16, 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 350.88 | 4 |
| Oct 13, 2023 | 362.99 | 362.99 | 362.99 | 362.99 | 353.79 | - |
| Oct 12, 2023 | 362.99 | 362.99 | 362.99 | 362.99 | 353.79 | - |
| Oct 11, 2023 | 362.99 | 362.99 | 362.99 | 362.99 | 353.79 | 1 |
| Oct 10, 2023 | 365.00 | 365.00 | 365.00 | 365.00 | 355.75 | - |
| Oct 9, 2023 | 365.00 | 365.00 | 365.00 | 365.00 | 355.75 | - |
| Oct 6, 2023 | 365.00 | 365.00 | 365.00 | 365.00 | 355.75 | - |
| Oct 5, 2023 | 365.00 | 365.00 | 365.00 | 365.00 | 355.75 | - |
| Oct 4, 2023 | 365.00 | 365.00 | 365.00 | 365.00 | 355.75 | - |
| Oct 3, 2023 | 365.00 | 365.00 | 365.00 | 365.00 | 355.75 | 2 |
| Oct 2, 2023 | 374.95 | 374.95 | 374.95 | 374.95 | 365.45 | - |
| Sep 29, 2023 | 374.95 | 374.95 | 374.95 | 374.95 | 365.45 | 1 |
| Sep 28, 2023 | 370.00 | 370.00 | 370.00 | 370.00 | 360.62 | - |
| Sep 27, 2023 | 363.00 | 370.00 | 363.00 | 370.00 | 360.62 | 3 |
| Sep 26, 2023 | 358.00 | 358.00 | 358.00 | 358.00 | 348.93 | - |
| Sep 25, 2023 | 358.00 | 358.00 | 358.00 | 358.00 | 348.93 | - |
| Sep 22, 2023 | 358.00 | 358.00 | 358.00 | 358.00 | 348.93 | - |
| Sep 21, 2023 | 358.00 | 358.00 | 358.00 | 358.00 | 348.93 | - |
| Sep 20, 2023 | 358.00 | 358.00 | 358.00 | 358.00 | 348.93 | 1 |
| Sep 19, 2023 | 358.00 | 358.00 | 358.00 | 358.00 | 348.93 | - |
| Sep 18, 2023 | 358.00 | 358.00 | 358.00 | 358.00 | 348.93 | - |
| Sep 15, 2023 | 358.00 | 358.00 | 358.00 | 358.00 | 348.93 | - |
| Sep 14, 2023 | 360.00 | 360.00 | 358.00 | 358.00 | 348.93 | 97 |
| Sep 13, 2023 | 360.00 | 360.00 | 359.50 | 360.00 | 350.88 | 8 |
| Sep 12, 2023 | 355.00 | 358.00 | 345.00 | 358.00 | 348.93 | 225 |
| Sep 11, 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 350.88 | 1 |
| Sep 8, 2023 | 358.99 | 360.00 | 358.99 | 360.00 | 350.88 | 10 |
| Sep 7, 2023 | 352.00 | 352.00 | 352.00 | 352.00 | 343.08 | 1 |
| Sep 6, 2023 | 350.00 | 350.00 | 350.00 | 350.00 | 341.13 | - |
| Sep 5, 2023 | 349.98 | 350.00 | 349.98 | 350.00 | 341.13 | 5 |
| Sep 1, 2023 | 349.98 | 349.98 | 349.98 | 349.98 | 341.11 | - |
| Aug 31, 2023 | 349.97 | 349.98 | 349.97 | 349.98 | 341.11 | 2 |
| Aug 30, 2023 | 349.98 | 349.98 | 349.98 | 349.98 | 341.11 | 15 |
| Aug 29, 2023 | 342.00 | 342.00 | 342.00 | 342.00 | 333.33 | - |
| Aug 28, 2023 | 342.00 | 342.00 | 342.00 | 342.00 | 333.33 | - |
| Aug 25, 2023 | 342.00 | 342.00 | 342.00 | 342.00 | 333.33 | 200 |
| Aug 24, 2023 | 340.00 | 340.00 | 340.00 | 340.00 | 331.38 | - |
| Aug 23, 2023 | 340.00 | 340.00 | 340.00 | 340.00 | 331.38 | 7 |
| Aug 22, 2023 | 335.00 | 335.00 | 335.00 | 335.00 | 326.51 | 10 |
| Aug 21, 2023 | 338.00 | 338.00 | 330.00 | 330.00 | 321.64 | 10 |
| Aug 18, 2023 | 335.00 | 335.00 | 335.00 | 335.00 | 326.51 | - |
| Aug 17, 2023 | 335.00 | 335.00 | 335.00 | 335.00 | 326.51 | - |
| Aug 16, 2023 | 335.00 | 335.00 | 335.00 | 335.00 | 326.51 | - |
| Aug 15, 2023 | 331.00 | 335.00 | 331.00 | 335.00 | 326.51 | 57 |
| Aug 14, 2023 | 335.00 | 335.00 | 330.00 | 330.00 | 321.64 | 50 |
| Aug 11, 2023 | 339.60 | 339.60 | 335.00 | 335.00 | 326.51 | 4 |
| Aug 10, 2023 | 341.00 | 341.01 | 339.60 | 339.60 | 330.99 | 87 |
| Aug 9, 2023 | 341.00 | 341.00 | 341.00 | 341.00 | 332.36 | 2 |
| Aug 8, 2023 | 349.00 | 349.00 | 349.00 | 349.00 | 340.16 | 1 |
| Aug 7, 2023 | 348.00 | 348.00 | 348.00 | 348.00 | 339.18 | - |
| Aug 4, 2023 | 348.00 | 348.00 | 348.00 | 348.00 | 339.18 | 4 |
| Aug 3, 2023 | 348.00 | 348.00 | 340.00 | 345.00 | 336.26 | 56 |
| Aug 2, 2023 | 345.00 | 348.00 | 345.00 | 348.00 | 339.18 | 17 |
| Aug 1, 2023 | 364.00 | 364.00 | 305.00 | 345.00 | 336.26 | 1,785 |
| Jul 31, 2023 | 361.60 | 361.60 | 361.60 | 361.60 | 352.44 | 12 |
| Jul 28, 2023 | 363.00 | 374.00 | 363.00 | 374.00 | 364.52 | 15 |
| Jul 27, 2023 | 363.00 | 363.00 | 363.00 | 363.00 | 353.80 | 5 |
| Jul 26, 2023 | 362.00 | 362.00 | 362.00 | 362.00 | 352.83 | - |
| Jul 25, 2023 | 362.00 | 362.00 | 362.00 | 362.00 | 352.83 | 19 |
| Jul 24, 2023 | 362.00 | 362.00 | 362.00 | 362.00 | 352.83 | 7 |
| Jul 21, 2023 | 361.10 | 361.10 | 361.10 | 361.10 | 351.95 | - |
| Jul 20, 2023 | 361.10 | 361.10 | 361.10 | 361.10 | 351.95 | 10 |
| Jul 19, 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 350.88 | - |
| Jul 18, 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 350.88 | 23 |
| Jul 17, 2023 | 375.00 | 375.00 | 375.00 | 375.00 | 365.50 | 1 |
| Jul 14, 2023 | 374.99 | 374.99 | 374.99 | 374.99 | 365.49 | 4 |
| Jul 13, 2023 | 375.00 | 375.00 | 375.00 | 375.00 | 365.50 | 5 |
| Jul 12, 2023 | 365.00 | 365.00 | 360.00 | 360.00 | 350.88 | 3 |
| Jul 11, 2023 | 375.00 | 375.00 | 375.00 | 375.00 | 365.50 | 15 |
| Jul 10, 2023 | 370.00 | 370.00 | 360.00 | 365.01 | 355.76 | 42 |
| Jul 7, 2023 | 380.00 | 380.00 | 380.00 | 380.00 | 370.37 | 5 |
| Jul 6, 2023 | 380.00 | 380.00 | 379.99 | 379.99 | 370.36 | 25 |
| Jul 5, 2023 | 385.00 | 385.00 | 385.00 | 385.00 | 375.24 | - |
| Jul 3, 2023 | 385.00 | 385.00 | 385.00 | 385.00 | 375.24 | - |
| Jun 30, 2023 | 385.00 | 385.00 | 385.00 | 385.00 | 375.24 | 5 |
| Jun 29, 2023 | 9.00 Dividend | |||||
| Jun 29, 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 350.88 | 50 |
| Jun 28, 2023 | 385.00 | 385.00 | 385.00 | 385.00 | 366.47 | 2 |
| Jun 27, 2023 | 385.00 | 385.00 | 385.00 | 385.00 | 366.47 | 4 |
| Jun 26, 2023 | 385.00 | 385.00 | 383.00 | 383.00 | 364.57 | 8 |
| Jun 23, 2023 | 383.50 | 383.50 | 383.50 | 383.50 | 365.04 | - |
| Jun 22, 2023 | 383.50 | 383.50 | 383.50 | 383.50 | 365.04 | - |
| Jun 21, 2023 | 383.00 | 383.50 | 383.00 | 383.50 | 365.04 | 2 |
| Jun 20, 2023 | 385.00 | 385.00 | 385.00 | 385.00 | 366.47 | 102 |
| Jun 16, 2023 | 385.00 | 385.00 | 385.00 | 385.00 | 366.47 | - |
| Jun 15, 2023 | 385.00 | 385.00 | 385.00 | 385.00 | 366.47 | - |
| Jun 14, 2023 | 385.00 | 385.00 | 385.00 | 385.00 | 366.47 | 20 |
| Jun 13, 2023 | 385.00 | 385.00 | 385.00 | 385.00 | 366.47 | - |
| Jun 12, 2023 | 385.00 | 385.00 | 385.00 | 385.00 | 366.47 | 10 |
| Jun 9, 2023 | 380.00 | 380.00 | 380.00 | 380.00 | 361.71 | - |
| Jun 8, 2023 | 380.00 | 380.00 | 380.00 | 380.00 | 361.71 | - |
| Jun 7, 2023 | 380.00 | 380.00 | 380.00 | 380.00 | 361.71 | 20 |
| Jun 6, 2023 | 374.00 | 385.00 | 374.00 | 385.00 | 366.47 | 28 |
| Jun 5, 2023 | 372.00 | 372.00 | 372.00 | 372.00 | 354.10 | 1 |
| Jun 2, 2023 | 372.00 | 372.00 | 372.00 | 372.00 | 354.10 | 2 |
| Jun 1, 2023 | 374.00 | 374.00 | 374.00 | 374.00 | 356.00 | - |
| May 31, 2023 | 374.00 | 374.00 | 374.00 | 374.00 | 356.00 | - |
| May 30, 2023 | 374.00 | 374.00 | 374.00 | 374.00 | 356.00 | - |
| May 26, 2023 | 374.00 | 374.00 | 374.00 | 374.00 | 356.00 | 1 |
| May 25, 2023 | 373.99 | 373.99 | 373.99 | 373.99 | 355.99 | 1 |
| May 24, 2023 | 375.00 | 375.00 | 375.00 | 375.00 | 356.95 | - |
| May 23, 2023 | 375.00 | 375.00 | 375.00 | 375.00 | 356.95 | - |
| May 22, 2023 | 375.00 | 375.00 | 375.00 | 375.00 | 356.95 | - |
| May 19, 2023 | 375.00 | 375.00 | 375.00 | 375.00 | 356.95 | 1 |
| May 18, 2023 | 370.00 | 370.00 | 369.69 | 369.69 | 351.90 | 13 |
| May 17, 2023 | 362.00 | 362.00 | 355.01 | 360.00 | 342.67 | 31 |
| May 16, 2023 | 369.00 | 369.00 | 369.00 | 369.00 | 351.24 | - |
| May 15, 2023 | 375.00 | 375.00 | 369.00 | 369.00 | 351.24 | 25 |
| May 12, 2023 | 370.00 | 370.00 | 370.00 | 370.00 | 352.19 | - |
| May 11, 2023 | 370.00 | 370.00 | 370.00 | 370.00 | 352.19 | - |
| May 10, 2023 | 371.00 | 371.00 | 370.00 | 370.00 | 352.19 | 58 |
| May 9, 2023 | 383.50 | 383.50 | 383.50 | 383.50 | 365.04 | 1 |
| May 8, 2023 | 383.50 | 383.50 | 383.50 | 383.50 | 365.04 | - |
| May 5, 2023 | 383.50 | 383.50 | 383.50 | 383.50 | 365.04 | - |
| May 4, 2023 | 383.50 | 383.50 | 383.50 | 383.50 | 365.04 | 7 |
| May 3, 2023 | 384.50 | 384.50 | 384.50 | 384.50 | 366.00 | 6 |
| May 2, 2023 | 385.00 | 385.00 | 370.00 | 370.00 | 352.19 | 200 |
| May 1, 2023 | 390.00 | 390.00 | 390.00 | 390.00 | 371.23 | - |
| Apr 28, 2023 | 390.00 | 390.00 | 390.00 | 390.00 | 371.23 | - |
| Apr 27, 2023 | 390.00 | 390.00 | 390.00 | 390.00 | 371.23 | - |
Related Tickers
NACB National Capital Bancorp, Inc.
173.00
0.00%
PFSB PFS Bancorp, Inc.
8.75
-0.65%
MCBI Mountain Commerce Bancorp, Inc.
17.54
-1.17%
SRBK SR Bancorp, Inc.
9.40
+0.11%
OPHC OptimumBank Holdings, Inc.
4.2499
-0.00%
TCBX Third Coast Bancshares, Inc.
19.90
+2.00%
ESSA ESSA Bancorp, Inc.
16.60
+2.00%
BFST Business First Bancshares, Inc.
20.66
-5.10%
HIFS Hingham Institution for Savings
172.85
+0.20%
TOWN TowneBank
26.92
-0.85%