Meta Platforms Inc (bStocks) Historical Data

METAB Page 3
Download
Date Close Price change Market cap Trading volume
Aug 20, 1 AM $550.64
-0.14%
$859,189 $3.89 million
Aug 20, 12 AM $551.37
+0.11%
$860,325 $3.9 million
Aug 19, 11 PM $550.75
-0.13%
$859,371 $3.94 million
Aug 19, 10 PM $551.48
+0.49%
$860,504 $3.88 million
Aug 19, 9 PM $548.74
+0.10%
$856,230 $3.81 million
Aug 19, 8 PM $548.23
+0.24%
$855,437 $3.74 million
Aug 19, 7 PM $546.86
-0.93%
$853,291 $3.66 million
Aug 19, 6 PM $551.99
-0.17%
$861,293 $3.58 million
Aug 19, 5 PM $552.92
-0.12%
$862,749 $3.53 million
Aug 19, 4 PM $553.61
+0.15%
$863,823 $3.56 million
Aug 19, 3 PM $552.85
+0.47%
$862,634 $3.54 million
Aug 19, 2 PM $550.29
+0.72%
$858,653 $3.49 million
Aug 19, 1 PM $546.47
+0.01%
$852,679 $3.45 million
Aug 19, 12 PM $546.18
+0.33%
$852,230 $3.26 million
Aug 19, 11 AM $544.4
-0.29%
$849,459 $3.15 million
Aug 19, 10 AM $546.02
+0.06%
$851,981 $3.13 million
Aug 19, 9 AM $545.74
-0.14%
$851,542 $3.09 million
Aug 19, 8 AM $546.51
+0.42%
$852,746 $3.02 million
Aug 19, 7 AM $544.25
-0.07%
$849,217 $3.06 million
Aug 19, 6 AM $544.61
-0.16%
$849,786 $3 million
Aug 19, 5 AM $545.46
-0.22%
$851,108 $2.99 million
Aug 19, 4 AM $546.64
-0.07%
$852,947 $2.94 million
Aug 19, 3 AM $547.03
+0.11%
$853,562 $2.94 million
Aug 19, 2 AM $546.43
+0.00%
$852,616 $3.08 million
Aug 19, 1 AM $546.4
+0.08%
$852,577 $3.18 million
Aug 19, 12 AM $545.94
+0.07%
$851,865 $3.31 million
Aug 18, 11 PM $545.44
-0.07%
$851,085 $3.22 million
Aug 18, 10 PM $545.8
+0.03%
$851,639 $3.24 million
Aug 18, 9 PM $545.63
-0.10%
$851,379 $3.24 million
Aug 18, 8 PM $546.17
+0.31%
$852,218 $3.25 million
Aug 18, 7 PM $544.46
-0.34%
$849,546 $3.25 million
Aug 18, 6 PM $546.2
-0.40%
$852,265 $3.31 million
Aug 18, 5 PM $548.43
-0.51%
$855,748 $3.25 million
Aug 18, 4 PM $551.51
-0.68%
$860,555 $3.21 million
Aug 18, 3 PM $555.26
+0.92%
$866,408 $3.25 million
Aug 18, 2 PM $550.09
+0.10%
$858,328 $3.24 million
Aug 18, 1 PM $549.52
-2.34%
$857,450 $3.26 million
Aug 18, 12 PM $562.67
-0.19%
$877,963 $3.29 million
Aug 18, 11 AM $564.04
-0.30%
$880,104 $3.35 million
Aug 18, 10 AM $565.8
+0.17%
$882,851 $3.36 million
Aug 18, 9 AM $564.81
-0.19%
$881,310 $3.38 million
Aug 18, 8 AM $565.9
-0.06%
$883,007 $3.38 million
Aug 18, 7 AM $566.27
-0.10%
$883,579 $3.32 million
Aug 18, 6 AM $566.78
+0.08%
$884,381 $3.34 million
Aug 18, 5 AM $566.27
-0.12%
$883,581 $3.31 million
Aug 18, 4 AM $566.93
-0.05%
$884,616 $3.29 million
Aug 18, 3 AM $567.22
+0.16%
$885,065 $3.24 million
Aug 18, 2 AM $566.32
-0.22%
$883,659 $3.06 million
Aug 18, 1 AM $567.58
-0.17%
$885,621 $2.93 million
Aug 18, 12 AM $568.6
-0.14%
$887,213 $2.75 million