Strategy Inc (bStocks) Historical Data

MSTRB Page 28
Download
Date Close Price change Market cap Trading volume
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
Jun 29, 11 AM $84.08
-0.49%
$1.71 million $752,923
Jun 29, 10 AM $84.5
+1.12%
$1.72 million $735,382
Jun 29, 9 AM $83.56
-1.07%
$1.7 million $632,918
Jun 29, 8 AM $84.45
+1.00%
$1.72 million $627,008
Jun 29, 7 AM $83.66
+0.02%
$1.7 million $588,829
Jun 29, 6 AM $83.64
+0.07%
$1.7 million $587,128
Jun 29, 5 AM $83.57
+0.54%
$-- $566,825
Jun 29, 4 AM $83.12
-0.43%
$-- $530,330
Jun 29, 3 AM $83.48
+1.25%
$-- $529,645
Jun 29, 2 AM $82.45
+0.82%
$-- $479,900
Jun 29, 1 AM $81.86
+0.29%
$-- $446,925
Jun 29, 12 AM $81.44
-1.59%
$-- $426,253
Jun 28, 11 PM $82.76
+0.46%
$-- $174,095
Jun 28, 10 PM $82.37
+0.07%
$-- $173,431
Jun 28, 9 PM $82.4
-2.03%
$-- $171,566
Jun 28, 8 PM $84.09
+0.29%
$-- $162,916
Jun 28, 7 PM $83.86
-0.50%
$-- $176,312
Jun 28, 6 PM $84.28
+0.07%
$-- $174,273
Jun 28, 5 PM $84.22
+0.00%
$-- $178,876
Jun 28, 4 PM $84.22
-0.08%
$-- $172,007
Jun 28, 3 PM $84.29
+0.04%
$-- $174,784