Atlanta Braves Holdings, Inc. (BATRK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

39.09

+0.16

(+0.41%)

At close: 04:00PM EDT

37.15

-1.94

(-4.96%)

After hours:

06:05PM EDT

Time Period:

May 29, 2023 - May 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 28, 2024	39.20	39.32	38.56	39.09	39.09	372,500
May 24, 2024	38.06	39.02	37.76	38.93	38.93	173,500
May 23, 2024	38.83	38.83	37.77	37.80	37.80	223,800
May 22, 2024	39.44	39.55	38.70	38.97	38.97	126,700
May 21, 2024	38.80	39.67	38.63	39.48	39.48	271,800
May 20, 2024	39.29	39.52	38.92	39.00	39.00	126,900
May 17, 2024	38.84	39.33	38.56	39.33	39.33	188,700
May 16, 2024	38.45	39.08	38.24	38.82	38.82	154,300
May 15, 2024	37.89	38.71	37.89	38.59	38.59	136,300
May 14, 2024	38.19	38.54	37.51	37.97	37.97	178,700
May 13, 2024	38.83	39.10	37.75	37.80	37.80	225,900
May 10, 2024	39.24	39.33	38.41	38.61	38.61	173,300
May 09, 2024	38.98	39.55	38.98	39.26	39.26	183,000
May 08, 2024	37.73	39.86	37.73	39.13	39.13	113,500
May 07, 2024	38.74	39.01	38.50	38.93	38.93	167,900
May 06, 2024	38.93	39.03	38.45	38.74	38.74	125,500
May 03, 2024	38.95	39.10	38.33	38.79	38.79	148,300
May 02, 2024	38.19	38.69	37.83	38.55	38.55	168,000
May 01, 2024	37.67	38.51	37.67	37.93	37.93	176,600
Apr 30, 2024	37.88	38.22	37.41	37.43	37.43	246,200
Apr 29, 2024	38.37	38.44	38.01	38.13	38.13	92,900
Apr 26, 2024	38.38	38.67	38.12	38.19	38.19	178,600
Apr 25, 2024	37.88	38.45	37.75	38.42	38.42	138,500
Apr 24, 2024	38.08	38.33	37.82	38.03	38.03	101,100
Apr 23, 2024	37.72	38.41	37.56	38.29	38.29	109,700
Apr 22, 2024	37.51	37.76	37.21	37.60	37.60	95,500
Apr 19, 2024	37.08	37.40	36.74	37.28	37.28	161,200
Apr 18, 2024	37.50	37.90	37.13	37.15	37.15	209,800
Apr 17, 2024	37.72	37.83	37.50	37.50	37.50	120,000
Apr 16, 2024	37.80	38.01	37.54	37.59	37.59	92,700
Apr 15, 2024	38.74	38.89	37.77	38.06	38.06	94,800
Apr 12, 2024	39.12	39.25	38.35	38.53	38.53	82,900
Apr 11, 2024	39.42	39.53	39.10	39.33	39.33	123,600
Apr 10, 2024	39.52	39.52	38.87	39.22	39.22	169,800
Apr 09, 2024	38.64	39.73	38.64	39.70	39.70	171,000
Apr 08, 2024	39.50	39.63	38.72	38.81	38.81	103,200
Apr 05, 2024	39.60	39.72	39.30	39.45	39.45	95,400
Apr 04, 2024	39.97	40.36	39.51	39.59	39.59	191,000
Apr 03, 2024	39.12	39.86	39.10	39.66	39.66	150,000
Apr 02, 2024	38.70	39.18	38.46	39.14	39.14	226,600
Apr 01, 2024	39.05	39.19	38.73	38.79	38.79	186,600
Mar 28, 2024	38.81	39.25	38.75	39.06	39.06	219,400
Mar 27, 2024	38.50	38.71	38.13	38.68	38.68	286,400
Mar 26, 2024	38.25	38.28	37.73	38.08	38.08	198,000
Mar 25, 2024	38.09	38.42	37.88	37.94	37.94	232,000
Mar 22, 2024	38.25	38.25	37.73	37.98	37.98	142,400
Mar 21, 2024	38.12	38.44	37.59	38.13	38.13	164,700
Mar 20, 2024	38.05	38.24	37.48	38.02	38.02	209,600
Mar 19, 2024	37.95	38.51	37.65	38.16	38.16	417,600
Mar 18, 2024	38.18	38.54	37.73	37.90	37.90	182,800
Mar 15, 2024	37.71	38.27	37.69	38.21	38.21	245,500
Mar 14, 2024	38.06	38.08	37.50	38.02	38.02	162,700
Mar 13, 2024	38.40	38.55	38.00	38.16	38.16	103,700
Mar 12, 2024	38.46	38.78	38.13	38.32	38.32	139,000
Mar 11, 2024	38.39	38.70	38.13	38.58	38.58	106,100
Mar 08, 2024	39.05	39.18	38.27	38.46	38.46	155,900
Mar 07, 2024	38.33	38.87	38.28	38.77	38.77	149,000
Mar 06, 2024	38.80	38.80	37.60	38.05	38.05	130,000
Mar 05, 2024	38.75	38.90	38.43	38.50	38.50	179,100
Mar 04, 2024	38.80	39.23	38.54	38.83	38.83	149,900
Mar 01, 2024	39.04	39.16	38.67	38.89	38.89	186,500
Feb 29, 2024	39.31	39.31	38.83	39.12	39.12	305,900
Feb 28, 2024	38.92	40.03	38.63	38.75	38.75	143,300
Feb 27, 2024	39.60	39.60	39.23	39.52	39.52	144,600
Feb 26, 2024	38.95	39.57	38.95	39.43	39.43	221,800
Feb 23, 2024	38.98	39.48	38.88	39.18	39.18	218,700
Feb 22, 2024	39.29	39.65	38.84	38.92	38.92	296,500
Feb 21, 2024	39.86	39.97	39.30	39.50	39.50	119,400
Feb 20, 2024	40.00	40.36	39.74	39.84	39.84	119,700
Feb 16, 2024	40.84	40.90	39.83	40.15	40.15	162,300
Feb 15, 2024	40.37	41.21	40.35	40.98	40.98	178,600
Feb 14, 2024	39.67	40.37	39.55	40.15	40.15	125,500
Feb 13, 2024	39.96	40.33	39.15	39.49	39.49	202,500
Feb 12, 2024	40.71	41.09	40.57	40.75	40.75	184,800
Feb 09, 2024	40.72	41.04	40.49	40.56	40.56	190,600
Feb 08, 2024	40.22	40.80	40.07	40.56	40.56	95,900
Feb 07, 2024	40.37	40.46	39.78	40.17	40.17	99,000
Feb 06, 2024	39.83	40.46	39.83	40.41	40.41	118,600
Feb 05, 2024	39.77	40.15	39.74	39.86	39.86	144,900
Feb 02, 2024	40.29	40.50	39.84	40.17	40.17	127,600
Feb 01, 2024	40.46	40.83	40.03	40.60	40.60	212,200
Jan 31, 2024	41.28	41.28	40.28	40.31	40.31	196,900
Jan 30, 2024	40.94	41.40	40.65	41.25	41.25	109,000
Jan 29, 2024	40.22	41.21	40.14	41.19	41.19	128,600
Jan 26, 2024	41.11	41.11	40.09	40.30	40.30	147,600
Jan 25, 2024	41.09	41.26	40.74	40.89	40.89	219,600
Jan 24, 2024	41.10	41.10	40.06	40.69	40.69	170,900
Jan 23, 2024	40.51	40.99	40.44	40.81	40.81	160,600
Jan 22, 2024	39.90	40.55	39.55	40.18	40.18	192,000
Jan 19, 2024	39.10	39.60	38.73	39.59	39.59	127,300
Jan 18, 2024	39.08	39.27	38.60	38.79	38.79	260,900
Jan 17, 2024	38.67	39.23	38.67	39.01	39.01	192,600
Jan 16, 2024	39.16	39.26	38.80	39.10	39.10	283,800
Jan 12, 2024	39.73	39.77	39.19	39.50	39.50	194,600
Jan 11, 2024	39.32	39.76	39.03	39.33	39.33	175,200
Jan 10, 2024	39.70	39.93	39.39	39.53	39.53	258,700
Jan 09, 2024	39.64	39.98	39.51	39.60	39.60	153,700
Jan 08, 2024	39.30	40.20	39.15	40.17	40.17	330,600
Jan 05, 2024	38.50	39.15	38.50	39.06	39.06	364,100
Jan 04, 2024	38.64	38.78	38.39	38.50	38.50	225,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,265.05-108.35(-0.48%)

S&P 5005,306.04+1.32(+0.02%)

DOW38,852.86-216.74(-0.55%)

CAD/USD0.7319-0.0018(-0.24%)

CRUDE OIL80.53+0.70(+0.88%)

Bitcoin CAD92,441.57-582.83(-0.63%)

Atlanta Braves Holdings, Inc. (BATRK)

S&P/TSX
22,265.05
-108.35(-0.48%)

S&P 500
5,306.04
+1.32(+0.02%)

DOW
38,852.86
-216.74(-0.55%)

CAD/USD
0.7319
-0.0018(-0.24%)

CRUDE OIL
80.53
+0.70(+0.88%)

Bitcoin CAD
92,441.57
-582.83(-0.63%)