Strategy Inc (bStocks) Historical Data

MSTRB Page 2
Download
Date Close Price change Market cap Trading volume
Jul 1, 1 PM $ 92.97
+7.48%
$ 1.89 million $ 546,709
Jul 1, 12 PM $ 86.49
-0.59%
$ 1.76 million $ 535,988
Jul 1, 11 AM $ 87.01
-0.41%
$ 1.77 million $ 552,634
Jul 1, 10 AM $ 87.36
-0.64%
$ 1.78 million $ 588,398
Jul 1, 9 AM $ 87.92
+0.06%
$ 1.79 million $ 590,720
Jul 1, 8 AM $ 87.87
+0.59%
$ 1.79 million $ 596,084
Jul 1, 7 AM $ 87.36
+0.46%
$ 1.78 million $ 555,807
Jul 1, 6 AM $ 86.96
-1.19%
$ 1.77 million $ 568,469
Jul 1, 5 AM $ 88.03
-0.83%
$ 1.79 million $ 527,548
Jul 1, 4 AM $ 88.76
+0.64%
$ 1.81 million $ 529,046
Jul 1, 3 AM $ 88.2
+0.55%
$ 1.8 million $ 541,184
Jul 1, 2 AM $ 87.78
+1.38%
$ 1.79 million $ 516,808
Jul 1, 1 AM $ 86.62
+0.09%
$ 1.76 million $ 523,524
Jul 1, 12 AM $ 86.54
+0.00%
$ 1.76 million $ 555,303
Jun 30, 11 PM $ 86.54
+0.02%
$ 1.76 million $ 534,757
Jun 30, 10 PM $ 86.52
-0.30%
$ 1.76 million $ 533,211
Jun 30, 9 PM $ 86.79
-0.34%
$ 1.77 million $ 535,226
Jun 30, 8 PM $ 87.08
+0.07%
$ 1.77 million $ 537,871
Jun 30, 7 PM $ 87.02
+1.93%
$ 1.77 million $ 534,550
Jun 30, 6 PM $ 85.37
+0.17%
$ 1.74 million $ 541,552
Jun 30, 5 PM $ 85.23
-1.16%
$ 1.74 million $ 559,988
Jun 30, 4 PM $ 86.41
+0.55%
$ 1.76 million $ 590,713
Jun 30, 3 PM $ 85.93
+2.06%
$ 1.75 million $ 599,381
Jun 30, 2 PM $ 84.21
-1.02%
$ 1.71 million $ 659,216
Jun 30, 1 PM $ 85.08
-2.50%
$ 1.73 million $ 652,989
Jun 30, 12 PM $ 87.26
-2.33%
$ 1.78 million $ 652,776
Jun 30, 11 AM $ 89.4
-1.03%
$ 1.82 million $ 696,142
Jun 30, 10 AM $ 90.33
-0.65%
$ 1.84 million $ 676,548
Jun 30, 9 AM $ 90.92
+2.30%
$ 1.85 million $ 690,179
Jun 30, 8 AM $ 88.87
-2.37%
$ 1.81 million $ 692,032
Jun 30, 7 AM $ 91.03
-0.33%
$ 1.85 million $ 732,532
Jun 30, 6 AM $ 91.33
+0.18%
$ 1.86 million $ 719,110
Jun 30, 5 AM $ 91.16
-0.34%
$ 1.86 million $ 740,779
Jun 30, 4 AM $ 91.5
-0.25%
$ 1.86 million $ 780,379
Jun 30, 3 AM $ 91.73
-1.09%
$ 1.87 million $ 769,659
Jun 30, 2 AM $ 92.74
+0.42%
$ 1.89 million $ 819,216
Jun 30, 1 AM $ 92.36
-0.42%
$ 1.88 million $ 846,180
Jun 30, 12 AM $ 92.75
-1.34%
$ 1.89 million $ 817,939
Jun 29, 11 PM $ 94.01
-0.16%
$ 1.91 million $ 1.13 million
Jun 29, 10 PM $ 94.16
+0.30%
$ 1.92 million $ 1.13 million
Jun 29, 9 PM $ 93.88
+1.48%
$ 1.91 million $ 1.13 million
Jun 29, 8 PM $ 92.51
-0.47%
$ 1.88 million $ 1.13 million
Jun 29, 7 PM $ 92.8
+0.07%
$ 1.89 million $ 1.13 million
Jun 29, 6 PM $ 92.74
-1.54%
$ 1.89 million $ 1.12 million
Jun 29, 5 PM $ 94.17
+5.30%
$ 1.92 million $ 1.07 million
Jun 29, 4 PM $ 89.43
+0.84%
$ 1.82 million $ 1.04 million
Jun 29, 3 PM $ 88.83
+2.94%
$ 1.81 million $ 1.01 million
Jun 29, 2 PM $ 86.3
+0.87%
$ 1.76 million $ 927,178
Jun 29, 1 PM $ 85.31
-1.88%
$ 1.74 million $ 882,047
Jun 29, 12 PM $ 86.95
+3.41%
$ 1.77 million $ 822,548