Strategy Inc (bStocks) Historical Data

MSTRB Page 27
Download
Date Close Price change Market cap Trading volume
Jul 2, 5 PM $99.78
-0.41%
$2.03 million $3.27 million
Jul 2, 4 PM $100.13
+0.81%
$2.04 million $3.27 million
Jul 2, 3 PM $99.26
-1.98%
$2.02 million $3.18 million
Jul 2, 2 PM $101.35
-1.18%
$2.06 million $3.16 million
Jul 2, 1 PM $102.56
+3.63%
$2.09 million $3.16 million
Jul 2, 12 PM $98.95
+0.14%
$2.01 million $3.01 million
Jul 2, 11 AM $98.82
-0.45%
$2.01 million $2.97 million
Jul 2, 10 AM $99.27
+0.45%
$2.02 million $2.94 million
Jul 2, 9 AM $98.83
+1.77%
$2.01 million $2.75 million
Jul 2, 8 AM $97.11
+2.54%
$1.98 million $2.68 million
Jul 2, 7 AM $94.7
-0.21%
$1.93 million $2.68 million
Jul 2, 6 AM $94.87
-0.76%
$1.93 million $2.66 million
Jul 2, 5 AM $95.59
-0.95%
$1.95 million $2 million
Jul 2, 4 AM $96.46
-0.85%
$1.96 million $1.97 million
Jul 2, 3 AM $97.19
+1.57%
$1.98 million $774,098
Jul 2, 2 AM $95.69
+0.45%
$1.95 million $717,002
Jul 2, 1 AM $95.26
+1.09%
$1.94 million $709,455
Jul 2, 12 AM $94.23
-0.20%
$1.92 million $707,233
Jul 1, 11 PM $94.42
-1.91%
$1.92 million $709,704
Jul 1, 10 PM $96.25
-0.90%
$1.96 million $703,248
Jul 1, 9 PM $97.12
+3.41%
$1.98 million $685,891
Jul 1, 8 PM $93.92
+0.30%
$1.91 million $661,876
Jul 1, 7 PM $93.64
-2.04%
$1.91 million $623,598
Jul 1, 6 PM $95.59
-1.86%
$1.95 million $619,801
Jul 1, 5 PM $97.41
+0.12%
$1.98 million $623,983
Jul 1, 4 PM $97.29
+0.45%
$1.98 million $612,523
Jul 1, 3 PM $96.98
+3.19%
$1.97 million $605,825
Jul 1, 2 PM $93.98
+0.99%
$1.91 million $569,275
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