Strategy Inc (bStocks) Historical Data

MSTRB Page 3
Download
Date Close Price change Market cap Trading volume
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
Jun 28, 2 PM $ 84.26
-0.12%
$ -- $ 193,193
Jun 28, 1 PM $ 84.36
-0.52%
$ -- $ 199,210
Jun 28, 12 PM $ 84.83
+0.37%
$ -- $ 216,300
Jun 28, 11 AM $ 84.47
-0.17%
$ -- $ 218,696
Jun 28, 10 AM $ 84.61
-0.53%
$ -- $ 230,959
Jun 28, 9 AM $ 84.99
-0.35%
$ -- $ 241,099
Jun 28, 8 AM $ 85.34
+1.17%
$ -- $ 244,140
Jun 28, 7 AM $ 84.35
+0.23%
$ -- $ 235,469
Jun 28, 6 AM $ 84.04
-0.20%
$ -- $ 261,706
Jun 28, 5 AM $ 84.17
-0.18%
$ -- $ 270,453
Jun 28, 4 AM $ 84.32
+0.06%
$ -- $ 275,217
Jun 28, 3 AM $ 84.27
+0.12%
$ -- $ 285,135
Jun 28, 2 AM $ 84.17
-0.34%
$ -- $ 309,159
Jun 28, 1 AM $ 84.45
+0.14%
$ -- $ 302,483
Jun 28, 12 AM $ 84.21
-1.25%
$ -- $ 309,734
Jun 27, 11 PM $ 85.28
-0.66%
$ -- $ 286,610
Jun 27, 10 PM $ 85.85
-0.17%
$ -- $ 297,593
Jun 27, 9 PM $ 86
+0.15%
$ -- $ 323,934
Jun 27, 8 PM $ 85.91
+0.77%
$ -- $ 339,343
Jun 27, 7 PM $ 85.25
-0.61%
$ -- $ 350,410
Jun 27, 6 PM $ 85.77
+0.21%
$ -- $ 383,574
Jun 27, 5 PM $ 85.6
-0.09%
$ -- $ 386,022
Jun 27, 4 PM $ 85.68
-0.23%
$ -- $ 394,805
Jun 27, 3 PM $ 85.87
+0.79%
$ -- $ 405,767
Jun 27, 2 PM $ 85.19
+0.26%
$ -- $ 406,218
Jun 27, 1 PM $ 84.92
+0.51%
$ -- $ 495,198
Jun 27, 12 PM $ 84.49
+0.34%
$ -- $ 575,617
Jun 27, 11 AM $ 84.2
+0.24%
$ -- $ 578,361