STOCKS CLIMB BUT MICRON SLIDES, WITH DATA IN FOCUS

U.S. economic growth for last quarter revised up slightly to 1.4% annual rate

BlackRock Global Dividend Inv A (BABDX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

12.46

-0.10

(-0.80%)

As of 08:05AM EDT. Market open.

Time Period:

Jun 27, 2023 - Jun 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2024	-	-	-	-	-	-
Jun 26, 2024	12.46	12.46	12.46	12.46	12.46	-
Jun 25, 2024	12.56	12.56	12.56	12.56	12.56	-
Jun 24, 2024	12.55	12.55	12.55	12.55	12.55	-
Jun 21, 2024	12.47	12.47	12.47	12.47	12.47	-
Jun 20, 2024	12.49	12.49	12.49	12.49	12.49	-
Jun 18, 2024	12.48	12.48	12.48	12.48	12.48	-
Jun 17, 2024	12.45	12.45	12.45	12.45	12.45	-
Jun 14, 2024	12.36	12.36	12.36	12.36	12.36	-
Jun 13, 2024	12.44	12.44	12.44	12.44	12.44	-
Jun 12, 2024	12.51	12.51	12.51	12.51	12.51	-
Jun 11, 2024	12.38	12.38	12.38	12.38	12.38	-
Jun 10, 2024	12.41	12.41	12.41	12.41	12.41	-
Jun 07, 2024	12.39	12.39	12.39	12.39	12.39	-
Jun 06, 2024	12.46	12.46	12.46	12.46	12.46	-
Jun 05, 2024	12.43	12.43	12.43	12.43	12.43	-
Jun 04, 2024	12.30	12.30	12.30	12.30	12.30	-
Jun 03, 2024	12.26	12.26	12.26	12.26	12.26	-
May 31, 2024	12.29	12.29	12.29	12.29	12.29	-
May 30, 2024	12.15	12.15	12.15	12.15	12.15	-
May 29, 2024	12.11	12.11	12.11	12.11	12.11	-
May 28, 2024	12.26	12.26	12.26	12.26	12.26	-
May 24, 2024	12.37	12.37	12.37	12.37	12.37	-
May 23, 2024	12.34	12.34	12.34	12.34	12.34	-
May 22, 2024	12.46	12.46	12.46	12.46	12.46	-
May 21, 2024	12.51	12.51	12.51	12.51	12.51	-
May 20, 2024	12.51	12.51	12.51	12.51	12.51	-
May 17, 2024	12.52	12.52	12.52	12.52	12.52	-
May 16, 2024	12.50	12.50	12.50	12.50	12.50	-
May 15, 2024	12.53	12.53	12.53	12.53	12.53	-
May 14, 2024	12.41	12.41	12.41	12.41	12.41	-
May 13, 2024	12.34	12.34	12.34	12.34	12.34	-
May 10, 2024	12.34	12.34	12.34	12.34	12.34	-
May 09, 2024	12.31	12.31	12.31	12.31	12.31	-
May 08, 2024	12.21	12.21	12.21	12.21	12.21	-
May 07, 2024	12.17	12.17	12.17	12.17	12.17	-
May 06, 2024	12.12	12.12	12.12	12.12	12.12	-
May 03, 2024	12.04	12.04	12.04	12.04	12.04	-
May 02, 2024	11.90	11.90	11.90	11.90	11.90	-
May 01, 2024	11.85	11.85	11.85	11.85	11.85	-
Apr 30, 2024	11.86	11.86	11.86	11.86	11.86	-
Apr 29, 2024	12.03	12.03	12.03	12.03	12.03	-
Apr 26, 2024	12.01	12.01	12.01	12.01	12.01	-
Apr 25, 2024	12.00	12.00	12.00	12.00	12.00	-
Apr 24, 2024	12.02	12.02	12.02	12.02	12.02	-
Apr 23, 2024	12.03	12.03	12.03	12.03	12.03	-
Apr 22, 2024	11.89	11.89	11.89	11.89	11.89	-
Apr 19, 2024	11.80	11.80	11.80	11.80	11.80	-
Apr 18, 2024	11.76	11.76	11.76	11.76	11.76	-
Apr 17, 2024	11.79	11.79	11.79	11.79	11.79	-
Apr 16, 2024	11.78	11.78	11.78	11.78	11.78	-
Apr 15, 2024	11.82	11.82	11.82	11.82	11.82	-
Apr 12, 2024	12.04	12.04	12.04	12.04	12.04	-
Apr 11, 2024	12.04	12.04	12.04	12.04	12.04	-
Apr 10, 2024	12.00	12.00	12.00	12.00	12.00	-
Apr 10, 2024	0.042 Dividend
Apr 09, 2024	12.20	12.20	12.20	12.20	12.16	-
Apr 08, 2024	12.16	12.16	12.16	12.16	12.12	-
Apr 05, 2024	12.14	12.14	12.14	12.14	12.10	-
Apr 04, 2024	12.07	12.07	12.07	12.07	12.03	-
Apr 03, 2024	12.18	12.18	12.18	12.18	12.14	-
Apr 02, 2024	12.18	12.18	12.18	12.18	12.14	-
Apr 01, 2024	12.26	12.26	12.26	12.26	12.22	-
Mar 28, 2024	12.32	12.32	12.32	12.32	12.28	-
Mar 27, 2024	12.32	12.32	12.32	12.32	12.28	-
Mar 26, 2024	12.22	12.22	12.22	12.22	12.18	-
Mar 25, 2024	12.26	12.26	12.26	12.26	12.22	-
Mar 22, 2024	12.30	12.30	12.30	12.30	12.26	-
Mar 21, 2024	12.36	12.36	12.36	12.36	12.32	-
Mar 20, 2024	12.35	12.35	12.35	12.35	12.31	-
Mar 19, 2024	12.25	12.25	12.25	12.25	12.21	-
Mar 18, 2024	12.22	12.22	12.22	12.22	12.18	-
Mar 15, 2024	12.22	12.22	12.22	12.22	12.18	-
Mar 14, 2024	12.29	12.29	12.29	12.29	12.25	-
Mar 13, 2024	12.33	12.33	12.33	12.33	12.29	-
Mar 12, 2024	12.34	12.34	12.34	12.34	12.30	-
Mar 11, 2024	12.22	12.22	12.22	12.22	12.18	-
Mar 08, 2024	12.22	12.22	12.22	12.22	12.18	-
Mar 07, 2024	12.25	12.25	12.25	12.25	12.21	-
Mar 06, 2024	12.10	12.10	12.10	12.10	12.06	-
Mar 05, 2024	12.02	12.02	12.02	12.02	11.98	-
Mar 04, 2024	12.09	12.09	12.09	12.09	12.05	-
Mar 01, 2024	12.08	12.08	12.08	12.08	12.04	-
Feb 29, 2024	12.01	12.01	12.01	12.01	11.97	-
Feb 28, 2024	12.01	12.01	12.01	12.01	11.97	-
Feb 27, 2024	12.07	12.07	12.07	12.07	12.03	-
Feb 26, 2024	12.06	12.06	12.06	12.06	12.02	-
Feb 23, 2024	12.10	12.10	12.10	12.10	12.06	-
Feb 22, 2024	12.07	12.07	12.07	12.07	12.03	-
Feb 21, 2024	11.95	11.95	11.95	11.95	11.91	-
Feb 20, 2024	11.93	11.93	11.93	11.93	11.89	-
Feb 16, 2024	11.90	11.90	11.90	11.90	11.86	-
Feb 15, 2024	11.88	11.88	11.88	11.88	11.84	-
Feb 14, 2024	11.78	11.78	11.78	11.78	11.74	-
Feb 13, 2024	11.67	11.67	11.67	11.67	11.63	-
Feb 12, 2024	11.87	11.87	11.87	11.87	11.83	-
Feb 09, 2024	11.86	11.86	11.86	11.86	11.82	-
Feb 08, 2024	11.81	11.81	11.81	11.81	11.77	-
Feb 07, 2024	11.82	11.82	11.82	11.82	11.78	-
Feb 06, 2024	11.77	11.77	11.77	11.77	11.73	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,865.64+71.74(+0.33%)

S&P 5005,480.06+2.16(+0.04%)

DOW39,212.90+85.10(+0.22%)

CAD/USD0.7305+0.0006(+0.08%)

CRUDE OIL81.73+0.83(+1.03%)

Bitcoin CAD84,422.41-145.13(-0.17%)

STOCKS CLIMB BUT MICRON SLIDES, WITH DATA IN FOCUS

BlackRock Global Dividend Inv A (BABDX)

S&P/TSX
21,865.64
+71.74(+0.33%)

S&P 500
5,480.06
+2.16(+0.04%)

DOW
39,212.90
+85.10(+0.22%)

CAD/USD
0.7305
+0.0006(+0.08%)

CRUDE OIL
81.73
+0.83(+1.03%)

Bitcoin CAD
84,422.41
-145.13(-0.17%)