Strategy Inc (bStocks) Historical Data

MSTRB Page 25
Download
Date Close Price change Market cap Trading volume
Jul 6, 7 PM $101.19
-0.21%
$2.06 million $5.99 million
Jul 6, 6 PM $101.41
+0.13%
$2.06 million $5.77 million
Jul 6, 5 PM $101.34
-0.73%
$2.06 million $5.61 million
Jul 6, 4 PM $102.18
+0.27%
$2.08 million $5.25 million
Jul 6, 3 PM $101.86
+3.63%
$2.07 million $5 million
Jul 6, 2 PM $98.29
-1.29%
$2 million $4.7 million
Jul 6, 1 PM $99.57
+2.47%
$2.03 million $4.57 million
Jul 6, 12 PM $97.23
-5.67%
$1.98 million $4 million
Jul 6, 11 AM $103.15
-1.04%
$2.1 million $3.5 million
Jul 6, 10 AM $104.24
-0.02%
$2.12 million $3.29 million
Jul 6, 9 AM $104.26
-0.61%
$2.12 million $3.3 million
Jul 6, 8 AM $104.88
-0.42%
$2.14 million $3.29 million
Jul 6, 7 AM $105.33
+0.76%
$2.14 million $3.13 million
Jul 6, 6 AM $104.54
-0.50%
$2.13 million $3.08 million
Jul 6, 5 AM $105.07
-0.27%
$2.14 million $3.02 million
Jul 6, 4 AM $105.36
+0.17%
$2.14 million $2.99 million
Jul 6, 3 AM $105.17
-0.51%
$2.14 million $2.89 million
Jul 6, 2 AM $105.71
-0.94%
$2.15 million $2.66 million
Jul 6, 1 AM $106.71
-1.00%
$2.17 million $2.56 million
Jul 6, 12 AM $107.76
+0.11%
$2.19 million $2.58 million
Jul 5, 11 PM $107.63
+0.02%
$2.19 million $2.33 million
Jul 5, 10 PM $107.59
+0.53%
$2.19 million $2.33 million
Jul 5, 9 PM $107.03
+0.21%
$2.18 million $2.18 million
Jul 5, 8 PM $106.86
-0.66%
$2.18 million $2.15 million
Jul 5, 7 PM $107.58
+0.74%
$2.19 million $2.17 million
Jul 5, 6 PM $106.79
+1.32%
$2.17 million $2.11 million
Jul 5, 5 PM $105.4
-0.05%
$2.15 million $2.06 million
Jul 5, 4 PM $105.45
+0.32%
$2.15 million $2.11 million
Jul 5, 3 PM $105.12
+0.34%
$2.14 million $2.08 million
Jul 5, 2 PM $104.77
+0.56%
$2.13 million $2.05 million
Jul 5, 1 PM $104.2
+0.26%
$2.12 million $2.01 million
Jul 5, 12 PM $103.92
-0.31%
$2.12 million $2.04 million
Jul 5, 11 AM $104.25
-0.71%
$2.12 million $2.04 million
Jul 5, 10 AM $105.01
-0.31%
$2.14 million $2.03 million
Jul 5, 9 AM $105.31
-1.47%
$2.14 million $1.99 million
Jul 5, 8 AM $106.87
-0.20%
$2.18 million $1.96 million
Jul 5, 7 AM $107.08
+0.53%
$2.18 million $1.96 million
Jul 5, 6 AM $106.51
-0.16%
$2.17 million $1.95 million
Jul 5, 5 AM $106.68
-0.02%
$2.17 million $1.94 million
Jul 5, 4 AM $106.7
-0.08%
$2.17 million $1.97 million
Jul 5, 3 AM $106.78
-0.02%
$2.17 million $1.96 million
Jul 5, 2 AM $106.81
-0.43%
$2.17 million $1.99 million
Jul 5, 1 AM $107.26
+0.02%
$2.18 million $2.02 million
Jul 5, 12 AM $107.23
-0.65%
$2.18 million $2.04 million
Jul 4, 11 PM $107.93
-0.20%
$2.2 million $2.03 million
Jul 4, 10 PM $108.13
-0.88%
$2.2 million $2.04 million
Jul 4, 9 PM $109.09
+0.11%
$2.22 million $2.06 million
Jul 4, 8 PM $108.97
+0.71%
$2.22 million $2.06 million
Jul 4, 7 PM $108.14
+0.35%
$2.2 million $2.07 million
Jul 4, 6 PM $107.76
-0.21%
$2.19 million $2.06 million