Strategy Inc (bStocks) Historical Data

MSTRB Page 17
Download
Date Close Price change Market cap Trading volume
Jul 22, 10 AM $101.38
+0.61%
$2.06 million $3.6 million
Jul 22, 9 AM $100.74
-0.13%
$2.05 million $3.53 million
Jul 22, 8 AM $100.84
+0.29%
$2.05 million $3.45 million
Jul 22, 7 AM $100.52
-0.16%
$2.05 million $3.31 million
Jul 22, 6 AM $100.71
-0.15%
$2.05 million $3.36 million
Jul 22, 5 AM $100.87
-1.02%
$2.05 million $3.35 million
Jul 22, 4 AM $101.89
+0.33%
$2.07 million $3.31 million
Jul 22, 3 AM $101.53
-0.07%
$2.07 million $3.3 million
Jul 22, 2 AM $101.59
-0.47%
$2.07 million $3.31 million
Jul 22, 1 AM $102.07
-0.40%
$2.08 million $3.32 million
Jul 22, 12 AM $102.48
+0.37%
$2.09 million $3.32 million
Jul 21, 11 PM $102.15
+0.31%
$2.08 million $3.29 million
Jul 21, 10 PM $101.83
-0.02%
$2.07 million $3.23 million
Jul 21, 9 PM $101.87
-0.13%
$2.07 million $3.11 million
Jul 21, 8 PM $102
+0.07%
$2.08 million $2.78 million
Jul 21, 7 PM $101.96
+1.78%
$2.08 million $2.75 million
Jul 21, 6 PM $100.18
-0.62%
$2.04 million $2.73 million
Jul 21, 5 PM $100.81
-0.70%
$2.05 million $2.73 million
Jul 21, 4 PM $101.52
-1.11%
$2.07 million $2.72 million
Jul 21, 3 PM $102.66
-0.44%
$2.09 million $2.83 million
Jul 21, 2 PM $103.15
-0.17%
$2.1 million $2.82 million
Jul 21, 1 PM $103.32
+1.82%
$2.1 million $2.69 million
Jul 21, 12 PM $101.47
+0.51%
$2.07 million $2.59 million
Jul 21, 11 AM $100.93
-0.29%
$2.05 million $2.52 million
Jul 21, 10 AM $101.18
-0.25%
$2.06 million $2.51 million
Jul 21, 9 AM $101.48
+0.11%
$2.07 million $2.5 million
Jul 21, 8 AM $101.4
+0.71%
$2.06 million $2.47 million
Jul 21, 7 AM $100.69
+0.63%
$2.05 million $2.46 million
Jul 21, 6 AM $100.06
-0.03%
$2.04 million $2.42 million
Jul 21, 5 AM $100.09
+0.73%
$2.04 million $2.41 million
Jul 21, 4 AM $99.37
-0.10%
$2.02 million $2.39 million
Jul 21, 3 AM $99.45
+0.26%
$2.02 million $2.38 million
Jul 21, 2 AM $99.16
+0.48%
$2.02 million $2.19 million
Jul 21, 1 AM $98.71
-0.44%
$2.01 million $2.27 million
Jul 21, 12 AM $99.16
+0.93%
$2.02 million $2.3 million
Jul 20, 11 PM $98.24
+0.35%
$2 million $2.34 million
Jul 20, 10 PM $97.9
-0.25%
$1.99 million $2.35 million
Jul 20, 9 PM $98.15
-0.33%
$2 million $2.41 million
Jul 20, 8 PM $98.48
+0.58%
$2 million $2.49 million
Jul 20, 7 PM $97.83
-0.08%
$1.99 million $2.48 million
Jul 20, 6 PM $97.93
-1.85%
$1.99 million $2.47 million
Jul 20, 5 PM $99.75
+0.17%
$2.03 million $2.46 million
Jul 20, 4 PM $99.52
+0.17%
$2.03 million $2.46 million
Jul 20, 3 PM $99.31
+3.55%
$2.02 million $2.34 million
Jul 20, 2 PM $95.9
+0.35%
$1.95 million $2.25 million
Jul 20, 1 PM $95.56
-0.69%
$1.95 million $2.4 million
Jul 20, 12 PM $96.22
-0.41%
$1.96 million $2.3 million
Jul 20, 11 AM $96.61
+1.24%
$1.97 million $2.27 million
Jul 20, 10 AM $95.43
+0.49%
$1.94 million $2.26 million
Jul 20, 9 AM $95.06
+0.42%
$1.94 million $2.26 million