STOCKS TRADE MIXED WITH U.S. INFLATION DATA IN FOCUS

Apple stock rises on potential OpenAI deal; shares help lift Nasdaq

Baron Opportunity Retail (BIOPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

38.80

-0.07

(-0.18%)

As of 08:06AM EDT. Market open.

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	-	-	-	-	-	-
May 10, 2024	38.80	38.80	38.80	38.80	38.80	-
May 09, 2024	38.87	38.87	38.87	38.87	38.87	-
May 08, 2024	38.95	38.95	38.95	38.95	38.95	-
May 07, 2024	39.23	39.23	39.23	39.23	39.23	-
May 06, 2024	39.56	39.56	39.56	39.56	39.56	-
May 03, 2024	38.84	38.84	38.84	38.84	38.84	-
May 02, 2024	38.25	38.25	38.25	38.25	38.25	-
May 01, 2024	37.67	37.67	37.67	37.67	37.67	-
Apr 30, 2024	37.88	37.88	37.88	37.88	37.88	-
Apr 29, 2024	38.75	38.75	38.75	38.75	38.75	-
Apr 26, 2024	38.66	38.66	38.66	38.66	38.66	-
Apr 25, 2024	37.87	37.87	37.87	37.87	37.87	-
Apr 24, 2024	38.14	38.14	38.14	38.14	38.14	-
Apr 23, 2024	38.10	38.10	38.10	38.10	38.10	-
Apr 22, 2024	37.24	37.24	37.24	37.24	37.24	-
Apr 19, 2024	36.84	36.84	36.84	36.84	36.84	-
Apr 18, 2024	38.04	38.04	38.04	38.04	38.04	-
Apr 17, 2024	38.34	38.34	38.34	38.34	38.34	-
Apr 16, 2024	38.98	38.98	38.98	38.98	38.98	-
Apr 15, 2024	38.91	38.91	38.91	38.91	38.91	-
Apr 12, 2024	39.87	39.87	39.87	39.87	39.87	-
Apr 11, 2024	40.68	40.68	40.68	40.68	40.68	-
Apr 10, 2024	40.06	40.06	40.06	40.06	40.06	-
Apr 09, 2024	40.45	40.45	40.45	40.45	40.45	-
Apr 08, 2024	40.42	40.42	40.42	40.42	40.42	-
Apr 05, 2024	40.43	40.43	40.43	40.43	40.43	-
Apr 04, 2024	39.75	39.75	39.75	39.75	39.75	-
Apr 03, 2024	40.36	40.36	40.36	40.36	40.36	-
Apr 02, 2024	40.27	40.27	40.27	40.27	40.27	-
Apr 01, 2024	40.70	40.70	40.70	40.70	40.70	-
Mar 28, 2024	40.66	40.66	40.66	40.66	40.66	-
Mar 27, 2024	40.77	40.77	40.77	40.77	40.77	-
Mar 26, 2024	40.77	40.77	40.77	40.77	40.77	-
Mar 25, 2024	40.68	40.68	40.68	40.68	40.68	-
Mar 22, 2024	40.71	40.71	40.71	40.71	40.71	-
Mar 21, 2024	40.72	40.72	40.72	40.72	40.72	-
Mar 20, 2024	40.37	40.37	40.37	40.37	40.37	-
Mar 19, 2024	39.64	39.64	39.64	39.64	39.64	-
Mar 18, 2024	39.58	39.58	39.58	39.58	39.58	-
Mar 15, 2024	39.26	39.26	39.26	39.26	39.26	-
Mar 14, 2024	39.64	39.64	39.64	39.64	39.64	-
Mar 13, 2024	40.12	40.12	40.12	40.12	40.12	-
Mar 12, 2024	40.31	40.31	40.31	40.31	40.31	-
Mar 11, 2024	39.42	39.42	39.42	39.42	39.42	-
Mar 08, 2024	39.93	39.93	39.93	39.93	39.93	-
Mar 07, 2024	40.63	40.63	40.63	40.63	40.63	-
Mar 06, 2024	40.17	40.17	40.17	40.17	40.17	-
Mar 05, 2024	39.65	39.65	39.65	39.65	39.65	-
Mar 04, 2024	40.57	40.57	40.57	40.57	40.57	-
Mar 01, 2024	40.64	40.64	40.64	40.64	40.64	-
Feb 29, 2024	39.90	39.90	39.90	39.90	39.90	-
Feb 28, 2024	39.83	39.83	39.83	39.83	39.83	-
Feb 27, 2024	39.87	39.87	39.87	39.87	39.87	-
Feb 26, 2024	39.25	39.25	39.25	39.25	39.25	-
Feb 23, 2024	39.07	39.07	39.07	39.07	39.07	-
Feb 22, 2024	39.19	39.19	39.19	39.19	39.19	-
Feb 21, 2024	37.79	37.79	37.79	37.79	37.79	-
Feb 20, 2024	38.09	38.09	38.09	38.09	38.09	-
Feb 16, 2024	38.81	38.81	38.81	38.81	38.81	-
Feb 15, 2024	38.90	38.90	38.90	38.90	38.90	-
Feb 14, 2024	38.77	38.77	38.77	38.77	38.77	-
Feb 13, 2024	38.06	38.06	38.06	38.06	38.06	-
Feb 12, 2024	38.80	38.80	38.80	38.80	38.80	-
Feb 09, 2024	39.11	39.11	39.11	39.11	39.11	-
Feb 08, 2024	38.41	38.41	38.41	38.41	38.41	-
Feb 07, 2024	38.09	38.09	38.09	38.09	38.09	-
Feb 06, 2024	37.57	37.57	37.57	37.57	37.57	-
Feb 05, 2024	37.61	37.61	37.61	37.61	37.61	-
Feb 02, 2024	37.73	37.73	37.73	37.73	37.73	-
Feb 01, 2024	36.72	36.72	36.72	36.72	36.72	-
Jan 31, 2024	36.21	36.21	36.21	36.21	36.21	-
Jan 30, 2024	36.98	36.98	36.98	36.98	36.98	-
Jan 29, 2024	37.21	37.21	37.21	37.21	37.21	-
Jan 26, 2024	36.47	36.47	36.47	36.47	36.47	-
Jan 25, 2024	36.61	36.61	36.61	36.61	36.61	-
Jan 24, 2024	36.69	36.69	36.69	36.69	36.69	-
Jan 23, 2024	36.56	36.56	36.56	36.56	36.56	-
Jan 22, 2024	36.40	36.40	36.40	36.40	36.40	-
Jan 19, 2024	36.27	36.27	36.27	36.27	36.27	-
Jan 18, 2024	35.62	35.62	35.62	35.62	35.62	-
Jan 17, 2024	35.28	35.28	35.28	35.28	35.28	-
Jan 16, 2024	35.51	35.51	35.51	35.51	35.51	-
Jan 12, 2024	35.42	35.42	35.42	35.42	35.42	-
Jan 11, 2024	35.43	35.43	35.43	35.43	35.43	-
Jan 10, 2024	35.43	35.43	35.43	35.43	35.43	-
Jan 09, 2024	35.08	35.08	35.08	35.08	35.08	-
Jan 08, 2024	34.91	34.91	34.91	34.91	34.91	-
Jan 05, 2024	33.93	33.93	33.93	33.93	33.93	-
Jan 04, 2024	33.78	33.78	33.78	33.78	33.78	-
Jan 03, 2024	33.94	33.94	33.94	33.94	33.94	-
Jan 02, 2024	34.48	34.48	34.48	34.48	34.48	-
Dec 29, 2023	35.28	35.28	35.28	35.28	35.28	-
Dec 28, 2023	35.52	35.52	35.52	35.52	35.52	-
Dec 27, 2023	35.55	35.55	35.55	35.55	35.55	-
Dec 26, 2023	35.46	35.46	35.46	35.46	35.46	-
Dec 22, 2023	35.19	35.19	35.19	35.19	35.19	-
Dec 21, 2023	35.13	35.13	35.13	35.13	35.13	-
Dec 20, 2023	34.56	34.56	34.56	34.56	34.56	-
Dec 19, 2023	35.46	35.46	35.46	35.46	35.46	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,243.52-65.41(-0.29%)

S&P 5005,217.92-4.76(-0.09%)

DOW39,433.69-79.15(-0.20%)

CAD/USD0.7314-0.0003(-0.04%)

CRUDE OIL78.85+0.59(+0.75%)

Bitcoin CAD85,825.96+1,618.55(+1.92%)

STOCKS TRADE MIXED WITH U.S. INFLATION DATA IN FOCUS

Baron Opportunity Retail (BIOPX)

S&P/TSX
22,243.52
-65.41(-0.29%)

S&P 500
5,217.92
-4.76(-0.09%)

DOW
39,433.69
-79.15(-0.20%)

CAD/USD
0.7314
-0.0003(-0.04%)

CRUDE OIL
78.85
+0.59(+0.75%)

Bitcoin CAD
85,825.96
+1,618.55(+1.92%)