Strategy Inc (bStocks) Historical Data

MSTRB Page 3
Download
Date Close Price change Market cap Trading volume
Aug 20, 3 AM $107.6
+0.04%
$2.19 million $13.6 million
Aug 20, 2 AM $107.69
-0.80%
$2.19 million $13.61 million
Aug 20, 1 AM $108.56
+0.66%
$2.21 million $13.52 million
Aug 20, 12 AM $107.85
-0.22%
$2.2 million $13.57 million
Aug 19, 11 PM $108.08
+0.39%
$2.2 million $13.64 million
Aug 19, 10 PM $107.66
-1.20%
$2.19 million $13.78 million
Aug 19, 9 PM $108.96
+1.92%
$2.22 million $13.84 million
Aug 19, 8 PM $106.93
+2.51%
$2.18 million $13.73 million
Aug 19, 7 PM $104.3
+0.76%
$2.12 million $14.03 million
Aug 19, 6 PM $103.51
-0.37%
$2.11 million $14.26 million
Aug 19, 5 PM $103.9
-2.03%
$2.12 million $14.93 million
Aug 19, 4 PM $105.97
+0.37%
$2.16 million $14.78 million
Aug 19, 3 PM $105.58
+2.67%
$2.15 million $13.91 million
Aug 19, 2 PM $102.84
+5.97%
$2.09 million $12.92 million
Aug 19, 1 PM $97.08
+2.72%
$1.98 million $11.84 million
Aug 19, 12 PM $94.53
+1.70%
$1.92 million $11.23 million
Aug 19, 11 AM $92.95
+0.07%
$1.89 million $10.78 million
Aug 19, 10 AM $92.92
-0.09%
$1.89 million $10.48 million
Aug 19, 9 AM $93
-0.07%
$1.89 million $10.59 million
Aug 19, 8 AM $93.09
+0.33%
$1.9 million $10.58 million
Aug 19, 7 AM $92.76
-0.19%
$1.89 million $10.48 million
Aug 19, 6 AM $92.94
+0.61%
$1.89 million $10.38 million
Aug 19, 5 AM $92.37
-0.25%
$1.88 million $10.31 million
Aug 19, 4 AM $92.58
-0.02%
$1.88 million $10.46 million
Aug 19, 3 AM $92.6
-0.04%
$1.89 million $10.99 million
Aug 19, 2 AM $92.64
-0.08%
$1.89 million $11.66 million
Aug 19, 1 AM $92.72
-0.22%
$1.89 million $11.81 million
Aug 19, 12 AM $92.96
-0.20%
$1.89 million $11.72 million
Aug 18, 11 PM $93.15
+0.20%
$1.9 million $11.45 million
Aug 18, 10 PM $92.98
-0.10%
$1.89 million $11.22 million
Aug 18, 9 PM $93.08
+0.11%
$1.9 million $11.13 million
Aug 18, 8 PM $92.98
+0.20%
$1.89 million $10.97 million
Aug 18, 7 PM $92.77
-0.60%
$1.89 million $10.46 million
Aug 18, 6 PM $93.42
-0.87%
$1.9 million $10 million
Aug 18, 5 PM $94.24
-1.51%
$1.92 million $9.59 million
Aug 18, 4 PM $95.69
+0.04%
$1.95 million $9.36 million
Aug 18, 3 PM $95.63
-0.17%
$1.95 million $9.36 million
Aug 18, 2 PM $95.82
-0.03%
$1.95 million $8.82 million
Aug 18, 1 PM $95.84
-0.42%
$1.95 million $7.71 million
Aug 18, 12 PM $96.3
-0.45%
$1.96 million $8.81 million
Aug 18, 11 AM $96.75
+0.43%
$1.97 million $8.89 million
Aug 18, 10 AM $96.33
-0.27%
$1.96 million $9.22 million
Aug 18, 9 AM $96.59
-0.28%
$1.97 million $9.39 million
Aug 18, 8 AM $96.87
-0.24%
$1.97 million $9.83 million
Aug 18, 7 AM $97.08
-0.36%
$1.98 million $10.39 million
Aug 18, 6 AM $97.44
+0.24%
$1.98 million $10.88 million
Aug 18, 5 AM $97.21
-0.09%
$1.98 million $11.42 million
Aug 18, 4 AM $97.3
+0.08%
$1.98 million $11.33 million
Aug 18, 3 AM $97.24
+0.55%
$1.98 million $10.93 million
Aug 18, 2 AM $96.7
-0.53%
$1.97 million $10.19 million