Strategy Inc (bStocks) Historical Data

MSTRB Page 2
Download
Date Close Price change Market cap Trading volume
Aug 22, 4 AM $123.28
+0.29%
$2.51 million $17.23 million
Aug 22, 3 AM $122.92
+0.52%
$2.5 million $17.18 million
Aug 22, 2 AM $122.24
+1.32%
$2.49 million $16.68 million
Aug 22, 1 AM $120.64
+0.09%
$2.46 million $16.89 million
Aug 22, 12 AM $120.53
-0.73%
$2.45 million $18 million
Aug 21, 11 PM $121.41
-0.30%
$2.47 million $18.17 million
Aug 21, 10 PM $121.8
-0.39%
$2.48 million $18.19 million
Aug 21, 9 PM $122.28
+1.80%
$2.49 million $17.99 million
Aug 21, 8 PM $120.08
+0.59%
$2.44 million $17.8 million
Aug 21, 7 PM $119.32
-0.14%
$2.43 million $17.57 million
Aug 21, 6 PM $119.48
-0.12%
$2.43 million $17.59 million
Aug 21, 5 PM $119.61
-0.56%
$2.44 million $17.68 million
Aug 21, 4 PM $120.28
+0.04%
$2.45 million $17.62 million
Aug 21, 3 PM $120.2
-0.22%
$2.45 million $17.46 million
Aug 21, 2 PM $120.46
+1.16%
$2.45 million $17.88 million
Aug 21, 1 PM $119.16
-1.43%
$2.43 million $17.52 million
Aug 21, 12 PM $120.9
+0.47%
$2.46 million $16.93 million
Aug 21, 11 AM $120.27
-2.96%
$2.45 million $17.1 million
Aug 21, 10 AM $123.94
+0.76%
$2.52 million $17.17 million
Aug 21, 9 AM $123.03
-3.18%
$2.5 million $17.53 million
Aug 21, 8 AM $127.07
+6.03%
$2.59 million $18.78 million
Aug 21, 7 AM $119.83
+0.54%
$2.44 million $17.81 million
Aug 21, 6 AM $119.2
+0.34%
$2.43 million $17.54 million
Aug 21, 5 AM $118.86
+0.46%
$2.42 million $17.16 million
Aug 21, 4 AM $118.31
+1.02%
$2.41 million $16.74 million
Aug 21, 3 AM $117.12
+0.26%
$2.38 million $16.5 million
Aug 21, 2 AM $116.81
-0.90%
$2.38 million $16.33 million
Aug 21, 1 AM $117.87
+2.39%
$2.4 million $15.68 million
Aug 21, 12 AM $115.12
+1.06%
$2.34 million $14.49 million
Aug 20, 11 PM $113.91
+1.07%
$2.32 million $14.29 million
Aug 20, 10 PM $112.71
-0.06%
$2.29 million $14.11 million
Aug 20, 9 PM $112.81
+0.06%
$2.3 million $14.13 million
Aug 20, 8 PM $112.74
+0.11%
$2.3 million $14.37 million
Aug 20, 7 PM $112.59
+1.29%
$2.29 million $14.56 million
Aug 20, 6 PM $111.15
-1.06%
$2.26 million $14.74 million
Aug 20, 5 PM $112.35
-0.51%
$2.29 million $14.55 million
Aug 20, 4 PM $112.88
-0.26%
$2.3 million $14.85 million
Aug 20, 3 PM $113.18
+3.18%
$2.3 million $15.64 million
Aug 20, 2 PM $109.53
-2.17%
$2.23 million $16.37 million
Aug 20, 1 PM $111.95
-1.91%
$2.28 million $18.32 million
Aug 20, 12 PM $114.15
-0.31%
$2.32 million $18.46 million
Aug 20, 11 AM $114.42
-0.70%
$2.33 million $18.56 million
Aug 20, 10 AM $115.12
+0.74%
$2.34 million $18.46 million
Aug 20, 9 AM $114.21
+0.61%
$2.33 million $17.7 million
Aug 20, 8 AM $113.51
+4.45%
$2.31 million $15.33 million
Aug 20, 7 AM $108.69
-0.03%
$2.21 million $14.07 million
Aug 20, 6 AM $108.72
+0.81%
$2.21 million $13.68 million
Aug 20, 5 AM $107.85
-0.33%
$2.2 million $13.71 million
Aug 20, 4 AM $108.2
+0.58%
$2.2 million $13.72 million
Aug 20, 3 AM $107.6
+0.04%
$2.19 million $13.6 million