Strategy Inc (bStocks) Historical Data

MSTRB Page 26
Download
Date Close Price change Market cap Trading volume
Jul 4, 6 PM $107.76
-0.21%
$2.19 million $2.06 million
Jul 4, 5 PM $107.95
+0.97%
$2.2 million $2.07 million
Jul 4, 4 PM $106.93
-0.60%
$2.18 million $2.03 million
Jul 4, 3 PM $107.58
+1.05%
$2.19 million $2.06 million
Jul 4, 2 PM $106.47
-0.37%
$2.17 million $2.23 million
Jul 4, 1 PM $106.91
+1.48%
$2.18 million $2.4 million
Jul 4, 12 PM $105.35
+0.47%
$2.14 million $2.38 million
Jul 4, 11 AM $104.85
-0.22%
$2.13 million $2.46 million
Jul 4, 10 AM $105.07
-0.10%
$2.14 million $2.47 million
Jul 4, 9 AM $105.18
+0.00%
$2.14 million $2.48 million
Jul 4, 8 AM $105.17
-0.35%
$2.14 million $2.52 million
Jul 4, 7 AM $105.54
+0.10%
$2.15 million $2.55 million
Jul 4, 6 AM $105.43
-0.17%
$2.15 million $2.56 million
Jul 4, 5 AM $105.61
-0.87%
$2.15 million $2.69 million
Jul 4, 4 AM $106.53
+0.32%
$2.17 million $2.67 million
Jul 4, 3 AM $106.22
+0.00%
$2.16 million $2.7 million
Jul 4, 2 AM $106.21
+0.39%
$2.16 million $2.77 million
Jul 4, 1 AM $105.8
-0.80%
$2.15 million $2.77 million
Jul 4, 12 AM $106.64
-0.05%
$2.17 million $2.75 million
Jul 3, 11 PM $106.69
+0.49%
$2.17 million $2.76 million
Jul 3, 10 PM $106.17
-0.93%
$2.16 million $2.76 million
Jul 3, 9 PM $107.16
+0.02%
$2.18 million $2.75 million
Jul 3, 8 PM $107.15
+0.91%
$2.18 million $2.74 million
Jul 3, 7 PM $106.19
+0.57%
$2.16 million $2.73 million
Jul 3, 6 PM $105.66
+0.08%
$2.15 million $2.77 million
Jul 3, 5 PM $105.74
+0.65%
$2.15 million $2.79 million
Jul 3, 4 PM $105.06
-0.03%
$2.14 million $2.82 million
Jul 3, 3 PM $105.1
-0.40%
$2.14 million $2.94 million
Jul 3, 2 PM $105.52
+1.24%
$2.15 million $2.82 million
Jul 3, 1 PM $104.23
+0.24%
$2.12 million $2.77 million
Jul 3, 12 PM $103.99
-0.50%
$2.12 million $2.96 million
Jul 3, 11 AM $104.47
+0.17%
$2.13 million $2.96 million
Jul 3, 10 AM $104.28
+0.45%
$2.12 million $2.99 million
Jul 3, 9 AM $103.82
+0.30%
$2.11 million $3.16 million
Jul 3, 8 AM $103.51
+0.07%
$2.11 million $3.19 million
Jul 3, 7 AM $103.45
+0.64%
$2.11 million $3.2 million
Jul 3, 6 AM $102.8
-0.19%
$2.09 million $3.21 million
Jul 3, 5 AM $103
+0.54%
$2.1 million $3.12 million
Jul 3, 4 AM $102.45
+0.02%
$2.09 million $3.12 million
Jul 3, 3 AM $102.35
+0.33%
$2.08 million $3.12 million
Jul 3, 2 AM $102.02
-0.88%
$2.08 million $3.14 million
Jul 3, 1 AM $102.93
+0.15%
$2.1 million $3.16 million
Jul 3, 12 AM $102.72
+0.70%
$2.09 million $3.19 million
Jul 2, 11 PM $102.01
+0.50%
$2.08 million $3.19 million
Jul 2, 10 PM $101.5
+0.44%
$2.07 million $3.18 million
Jul 2, 9 PM $101.06
-0.05%
$2.06 million $3.24 million
Jul 2, 8 PM $101.12
+0.27%
$2.06 million $3.27 million
Jul 2, 7 PM $100.85
-0.53%
$2.05 million $3.31 million
Jul 2, 6 PM $101.36
+1.61%
$2.06 million $3.29 million
Jul 2, 5 PM $99.78
-0.41%
$2.03 million $3.27 million