BERNSTEIN US RESEARCH FUND (BERN) Exchange: BATS

  1. Profile
  2. BERNSTEIN US RESEARCH FUND (BERN)

Data as of May 9, 2025

$28.83 ($0.00) 0.00%

BERNSTEIN US RESEARCH FUND - Daily Information
Click for more stock information on BERNSTEIN US RESEARCH FUND.
Daily Information Data
Date May 9, 2025
Open $28.83
Previous Close $28.83
High $28.83
Low $28.83
Adjusted Open $28.83
Previous Adjusted Close $28.83
Adjusted High $28.83
Adjusted Low $28.83
Invest in BERNSTEIN US RESEARCH FUND (BERN)
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Historical Stock Data for BERNSTEIN US RESEARCH FUND (BERN)
Date Open High Low Close Adj.Close Volume
2019-08-19 $28.83 $28.83 $28.83 $28.83 $28.83 0
2019-08-15 $28.83 $28.83 $28.83 $28.83 $28.83 0
2019-08-14 $28.83 $28.83 $28.83 $28.83 $28.83 0
2019-08-13 $28.83 $28.83 $28.83 $28.83 $28.83 0
2019-08-12 $28.83 $28.83 $28.83 $28.83 $28.83 0
2019-08-09 $28.83 $28.83 $28.83 $28.83 $28.83 0
2019-08-08 $28.83 $28.83 $28.83 $28.83 $28.83 0
2019-08-07 $28.83 $28.83 $28.83 $28.83 $28.83 0
2019-08-06 $28.83 $28.83 $28.83 $28.83 $28.83 0
2019-08-05 $28.83 $28.83 $28.83 $28.83 $28.83 0
2019-08-02 $28.82 $28.83 $28.82 $28.83 $28.83 600
2019-08-01 $28.82 $28.83 $28.82 $28.83 $28.83 600
2019-07-31 $28.82 $28.83 $28.82 $28.83 $28.83 600
2019-07-30 $28.82 $28.83 $28.82 $28.83 $28.83 600
2019-07-29 $28.82 $28.83 $28.82 $28.83 $28.83 627
2019-07-26 $28.84 $28.84 $28.84 $28.84 $28.84 0
2019-07-25 $28.84 $28.84 $28.84 $28.84 $28.84 0
2019-07-24 $28.82 $28.85 $28.82 $28.85 $28.85 400
2019-07-23 $28.66 $28.85 $28.66 $28.85 $28.85 500
2019-07-22 $28.62 $28.62 $28.62 $28.62 $28.62 0
2019-07-19 $28.83 $28.83 $28.64 $28.64 $28.64 175
2019-07-18 $28.49 $28.67 $27.55 $28.67 $28.67 4,000
2019-07-17 $28.65 $28.66 $28.55 $28.55 $28.55 1,000
2019-07-16 $28.74 $28.74 $28.74 $28.74 $28.74 0
2019-07-15 $28.74 $28.76 $28.73 $28.76 $28.76 431
2019-07-12 $28.73 $28.73 $28.73 $28.73 $28.73 0
2019-07-11 $28.36 $28.39 $28.36 $28.39 $28.39 200
2019-07-10 $28.41 $28.41 $28.27 $28.27 $28.27 100
2019-07-09 $28.22 $28.22 $28.22 $28.22 $28.22 0
2019-07-08 $28.23 $28.23 $28.23 $28.23 $28.23 0
2019-07-05 $28.31 $28.31 $28.31 $28.31 $28.31 0
2019-07-03 $28.34 $28.34 $28.34 $28.34 $28.34 0
2019-07-02 $28.21 $28.21 $28.21 $28.21 $28.21 0
2019-07-01 $28.37 $28.37 $28.37 $28.37 $28.37 0
2019-06-28 $28.09 $28.14 $28.09 $28.14 $28.14 109
2019-06-27 $28.00 $28.00 $28.00 $28.00 $28.00 0
2019-06-26 $27.85 $27.85 $27.85 $27.85 $27.85 0
2019-06-25 $27.73 $27.73 $27.73 $27.73 $27.73 0
2019-06-24 $27.90 $27.90 $27.90 $27.90 $27.90 0
2019-06-21 $28.03 $28.03 $28.03 $28.03 $28.03 0
2019-06-20 $27.95 $28.04 $27.95 $28.04 $28.04 100
2019-06-19 $27.76 $27.76 $27.76 $27.76 $27.76 0
2019-06-18 $27.66 $27.66 $27.66 $27.66 $27.66 0
2019-06-17 $27.33 $27.33 $27.33 $27.33 $27.33 0
2019-06-14 $27.28 $27.28 $27.28 $27.28 $27.28 0
2019-06-13 $27.48 $27.48 $27.48 $27.48 $27.48 0
2019-06-12 $27.23 $27.23 $27.23 $27.23 $27.23 0
2019-06-11 $27.33 $27.33 $27.33 $27.33 $27.33 0
2019-06-10 $27.45 $27.45 $27.39 $27.39 $27.39 100
2019-06-07 $27.25 $27.25 $27.25 $27.25 $27.25 0
2019-06-06 $26.84 $26.96 $26.84 $26.96 $26.96 107
2019-06-05 $26.85 $26.86 $26.78 $26.86 $26.86 900
2019-06-04 $26.68 $26.79 $26.68 $26.79 $26.79 199
2019-06-03 $26.05 $26.05 $26.05 $26.05 $26.05 0
2019-05-31 $26.03 $26.03 $26.03 $26.03 $26.03 0
2019-05-30 $26.39 $26.39 $26.39 $26.39 $26.39 0
2019-05-29 $26.42 $26.42 $26.42 $26.42 $26.42 0
2019-05-28 $26.60 $26.60 $26.60 $26.60 $26.60 0
2019-05-24 $26.92 $26.92 $26.92 $26.92 $26.92 0
2019-05-23 $26.91 $26.91 $26.91 $26.91 $26.91 0
2019-05-22 $27.45 $27.45 $27.45 $27.45 $27.45 0
2019-05-21 $27.63 $27.67 $27.63 $27.67 $27.67 200
2019-05-20 $27.41 $27.41 $27.37 $27.37 $27.37 209
2019-05-17 $27.61 $27.61 $27.52 $27.52 $27.52 100
2019-05-16 $27.81 $27.86 $27.72 $27.72 $27.72 200
2019-05-15 $27.50 $27.50 $27.50 $27.50 $27.50 0
2019-05-14 $27.39 $27.45 $27.37 $27.37 $27.37 500
2019-05-13 $27.02 $27.03 $26.97 $26.99 $26.99 779
2019-05-10 $27.77 $27.80 $27.77 $27.80 $27.80 200
2019-05-09 $27.74 $27.74 $27.74 $27.74 $27.74 0
2019-05-08 $27.78 $27.78 $27.78 $27.78 $27.78 0
2019-05-07 $27.71 $27.71 $27.71 $27.71 $27.71 10
2019-05-06 $27.62 $28.29 $27.62 $28.29 $28.29 590
2019-05-03 $28.41 $28.53 $28.40 $28.49 $28.49 700
2019-05-02 $28.18 $28.18 $28.18 $28.18 $28.18 0
2019-05-01 $28.40 $28.40 $28.40 $28.40 $28.40 0
2019-04-30 $28.68 $28.68 $28.68 $28.68 $28.68 0
2019-04-29 $28.65 $28.65 $28.65 $28.65 $28.65 0
2019-04-26 $28.55 $28.55 $28.55 $28.55 $28.55 0
2019-04-25 $28.56 $28.56 $28.56 $28.56 $28.56 0
2019-04-24 $28.80 $28.80 $28.80 $28.80 $28.80 0
2019-04-23 $28.85 $28.88 $28.71 $28.88 $28.88 587
2019-04-22 $28.71 $28.71 $28.71 $28.71 $28.71 0
2019-04-18 $28.68 $28.68 $28.67 $28.67 $28.67 191
2019-04-17 $28.68 $28.68 $28.68 $28.68 $28.68 0
2019-04-16 $28.77 $28.77 $28.77 $28.77 $28.77 50
2019-04-15 $28.72 $28.72 $28.72 $28.72 $28.72 0
2019-04-12 $28.72 $28.72 $28.72 $28.72 $28.72 0
2019-04-11 $28.30 $28.30 $28.30 $28.30 $28.30 0
2019-04-10 $28.31 $28.31 $28.31 $28.31 $28.31 174
2019-04-09 $28.13 $28.13 $28.13 $28.13 $28.13 0
2019-04-08 $28.43 $28.43 $28.43 $28.43 $28.43 0
2019-04-05 $28.42 $28.42 $28.42 $28.42 $28.42 0
2019-04-04 $28.13 $28.13 $28.13 $28.13 $28.13 0
2019-04-03 $27.97 $27.97 $27.97 $27.97 $27.97 0
2019-04-02 $27.92 $27.92 $27.92 $27.92 $27.92 0
2019-04-01 $27.61 $27.91 $27.61 $27.91 $27.91 520
2019-03-29 $27.33 $27.33 $27.33 $27.33 $27.33 0
2019-03-28 $27.04 $27.04 $27.04 $27.04 $27.04 0
2019-03-27 $26.93 $26.93 $26.93 $26.93 $26.93 0
2019-03-26 $27.00 $27.07 $26.93 $27.07 $27.07 2,098
2019-03-25 $26.94 $26.94 $26.94 $26.94 $26.94 103
2019-03-22 $26.99 $26.99 $26.99 $26.99 $26.99 0
2019-03-21 $27.66 $27.66 $27.66 $27.66 $27.66 0
2019-03-20 $27.36 $27.36 $27.36 $27.36 $27.36 0
2019-03-19 $27.51 $27.51 $27.51 $27.51 $27.51 0
2019-03-18 $27.58 $27.58 $27.58 $27.58 $27.58 0
2019-03-15 $27.35 $27.35 $27.35 $27.35 $27.35 0
2019-03-14 $27.28 $27.28 $27.28 $27.28 $27.28 0
2019-03-13 $27.34 $27.34 $27.34 $27.34 $27.34 0
2019-03-12 $27.10 $27.10 $27.10 $27.10 $27.10 4
2019-03-11 $26.89 $27.08 $26.89 $27.08 $27.08 402
2019-03-08 $26.76 $26.76 $26.76 $26.76 $26.76 2
2019-03-07 $26.96 $26.96 $26.96 $26.96 $26.96 69
2019-03-06 $27.20 $27.20 $27.20 $27.20 $27.20 0
2019-03-05 $27.41 $27.41 $27.41 $27.41 $27.41 0
2019-03-04 $27.44 $27.44 $27.41 $27.41 $27.41 528
2019-03-01 $27.64 $27.64 $27.64 $27.64 $27.64 0
2019-02-28 $27.43 $27.43 $27.43 $27.43 $27.43 0
2019-02-27 $27.63 $27.63 $27.63 $27.63 $27.63 0
2019-02-26 $27.77 $27.77 $27.77 $27.77 $27.77 0
2019-02-25 $27.84 $27.84 $27.84 $27.84 $27.84 0
2019-02-22 $27.75 $27.75 $27.75 $27.75 $27.75 0
2019-02-21 $27.79 $27.85 $26.83 $27.80 $27.80 1,550
2019-02-20 $28.17 $28.17 $28.04 $28.04 $28.04 120
2019-02-19 $28.00 $28.00 $28.00 $28.00 $28.00 0
2019-02-15 $28.08 $28.08 $28.00 $28.00 $28.00 500
2019-02-14 $27.70 $27.70 $27.70 $27.70 $27.70 0
2019-02-13 $27.50 $27.66 $27.50 $27.66 $27.66 110
2019-02-12 $27.49 $27.49 $27.49 $27.49 $27.49 0
2019-02-11 $27.27 $27.27 $27.27 $27.27 $27.27 0
2019-02-08 $26.90 $27.06 $26.90 $27.06 $27.06 311
2019-02-07 $26.94 $26.94 $26.94 $26.94 $26.94 1
2019-02-06 $27.29 $27.31 $27.29 $27.31 $27.31 300
2019-02-05 $27.39 $27.39 $27.39 $27.39 $27.39 3
2019-02-04 $27.34 $27.34 $27.34 $27.34 $27.34 17
2019-02-01 $27.15 $27.15 $27.15 $27.15 $27.15 0
2019-01-31 $27.03 $27.03 $27.03 $27.03 $27.03 0
2019-01-30 $27.03 $27.03 $27.03 $27.03 $27.03 0
2019-01-29 $26.66 $26.66 $26.66 $26.66 $26.66 0
2019-01-28 $26.67 $26.67 $26.67 $26.67 $26.67 97
2019-01-25 $26.79 $26.79 $26.79 $26.79 $26.79 0
2019-01-24 $26.45 $26.45 $26.45 $26.45 $26.45 0
2019-01-23 $26.33 $26.33 $26.33 $26.33 $26.33 0
2019-01-22 $26.35 $26.35 $26.35 $26.35 $26.35 0
2019-01-18 $26.81 $26.81 $26.81 $26.81 $26.81 0
2019-01-17 $26.32 $26.40 $26.32 $26.40 $26.40 111
2019-01-16 $25.93 $26.16 $25.93 $26.16 $26.16 100
2019-01-15 $25.95 $25.95 $25.95 $25.95 $25.95 3
2019-01-14 $25.84 $25.84 $25.84 $25.84 $25.84 0
2019-01-11 $25.95 $25.95 $25.95 $25.95 $25.95 0
2019-01-10 $25.97 $25.97 $25.97 $25.97 $25.97 1
2019-01-09 $25.89 $25.89 $25.89 $25.89 $25.89 1
2019-01-08 $25.67 $25.67 $25.67 $25.67 $25.67 20
2019-01-07 $25.42 $25.42 $25.42 $25.42 $25.42 0
2019-01-04 $25.05 $25.14 $24.75 $25.07 $25.07 1,730
2019-01-03 $25.16 $25.16 $24.18 $24.18 $24.18 1,111
2019-01-02 $24.61 $24.61 $24.61 $24.61 $24.61 4,215
2018-12-31 $24.35 $24.35 $24.35 $24.35 $24.35 38
2018-12-28 $24.23 $24.23 $24.23 $24.23 $24.23 38
2018-12-27 $24.23 $24.23 $24.23 $24.23 $24.23 0
2018-12-26 $24.14 $24.14 $24.14 $24.14 $24.14 0
2018-12-24 $23.20 $23.20 $22.88 $22.98 $22.98 730
2018-12-21 $24.40 $24.40 $23.76 $23.84 $23.58 925
2018-12-20 $24.30 $24.30 $24.30 $24.30 $24.04 39
2018-12-19 $24.91 $24.91 $24.91 $24.91 $24.63 0
2018-12-18 $25.72 $25.72 $25.33 $25.33 $25.05 300
2018-12-17 $25.36 $25.36 $25.36 $25.36 $25.08 0
2018-12-14 $25.95 $25.95 $25.95 $25.95 $25.66 0
2018-12-13 $26.38 $26.38 $26.38 $26.38 $26.09 0
2018-12-12 $26.88 $26.88 $26.58 $26.58 $26.29 500
2018-12-11 $26.35 $26.35 $26.35 $26.35 $26.06 0
2018-12-10 $26.50 $26.50 $26.41 $26.47 $26.18 482
2018-12-07 $26.50 $26.50 $26.50 $26.50 $26.21 0
2018-12-06 $26.69 $26.69 $26.69 $26.69 $26.40 0
2018-12-04 $28.06 $28.06 $26.69 $26.69 $26.40 3,246
2018-12-03 $27.79 $27.79 $27.79 $27.79 $27.49 70
2018-11-30 $27.82 $27.82 $27.77 $27.79 $27.49 500
2018-11-29 $27.15 $27.15 $27.15 $27.15 $26.85 0
2018-11-28 $27.15 $27.15 $27.15 $27.15 $26.85 0
2018-11-27 $27.15 $27.15 $27.15 $27.15 $26.85 0
2018-11-26 $27.15 $27.15 $27.15 $27.15 $26.85 2,000
2018-11-23 $26.32 $26.32 $26.32 $26.32 $26.03 1
2018-11-21 $26.34 $26.34 $26.34 $26.34 $26.05 2
2018-11-20 $28.38 $28.38 $28.38 $28.38 $28.07 0
2018-11-19 $28.38 $28.38 $28.38 $28.38 $28.07 0
2018-11-16 $28.38 $28.38 $28.38 $28.38 $28.07 0
2018-11-15 $28.38 $28.38 $28.38 $28.38 $28.07 9
2018-11-14 $28.38 $28.38 $28.38 $28.38 $28.07 0
2018-11-13 $28.38 $28.38 $28.38 $28.38 $28.07 0
2018-11-12 $28.38 $28.38 $28.38 $28.38 $28.07 1
2018-11-09 $28.38 $28.38 $28.38 $28.38 $28.07 0
2018-11-08 $28.38 $28.38 $28.38 $28.38 $28.07 0
2018-11-07 $28.38 $28.38 $28.38 $28.38 $28.07 0
2018-11-06 $28.38 $28.38 $28.38 $28.38 $28.07 19
2018-11-05 $28.23 $28.23 $28.23 $28.23 $27.92 1
2018-11-02 $28.23 $28.23 $28.23 $28.23 $27.92 75
2018-11-01 $28.23 $28.23 $28.23 $28.23 $27.92 1
2018-10-31 $26.32 $26.32 $26.32 $26.32 $26.03 0
2018-10-30 $26.32 $26.32 $26.32 $26.32 $26.03 2
2018-10-29 $26.81 $26.81 $26.81 $26.81 $26.52 202
2018-10-26 $27.36 $27.36 $27.36 $27.36 $27.06 0
2018-10-25 $27.36 $27.36 $27.36 $27.36 $27.06 0
2018-10-24 $27.36 $27.36 $27.36 $27.36 $27.06 0
2018-10-23 $27.39 $27.39 $27.36 $27.36 $27.06 793
2018-10-22 $28.35 $28.35 $28.35 $28.35 $28.04 0
2018-10-19 $28.35 $28.35 $28.35 $28.35 $28.04 0
2018-10-18 $28.35 $28.35 $28.35 $28.35 $28.04 0
2018-10-17 $28.35 $28.35 $28.35 $28.35 $28.04 0
2018-10-16 $28.35 $28.35 $28.35 $28.35 $28.04 0
2018-10-15 $28.35 $28.35 $28.35 $28.35 $28.04 200
2018-10-12 $28.73 $28.73 $28.73 $28.73 $28.41 0
2018-10-11 $28.73 $28.73 $28.73 $28.73 $28.41 0
2018-10-10 $29.07 $29.07 $28.71 $28.73 $28.41 726
2018-10-09 $28.97 $28.97 $28.97 $28.97 $28.65 2
2018-10-08 $29.75 $29.75 $29.75 $29.75 $29.42 0
2018-10-05 $29.75 $29.75 $29.75 $29.75 $29.42 0
2018-10-04 $29.99 $29.99 $29.75 $29.75 $29.42 1,100
2018-10-03 $29.94 $29.94 $29.94 $29.94 $29.61 0
2018-10-02 $29.76 $29.94 $29.76 $29.94 $29.61 855
2018-10-01 $29.81 $29.81 $29.81 $29.81 $29.48 0
2018-09-28 $29.81 $29.81 $29.81 $29.81 $29.48 0
2018-09-27 $29.81 $29.81 $29.81 $29.81 $29.48 700
2018-09-26 $29.88 $29.88 $29.88 $29.88 $29.55 0
2018-09-25 $29.88 $29.88 $29.88 $29.88 $29.55 0
2018-09-24 $29.96 $30.05 $29.88 $29.88 $29.55 900
2018-09-21 $30.06 $30.06 $30.05 $30.05 $29.72 500
2018-09-20 $29.49 $29.49 $29.49 $29.49 $29.17 0
2018-09-19 $29.49 $29.49 $29.49 $29.49 $29.17 0
2018-09-18 $29.49 $29.49 $29.49 $29.49 $29.17 0
2018-09-17 $29.49 $29.49 $29.49 $29.49 $29.17 0
2018-09-14 $29.49 $29.49 $29.49 $29.49 $29.17 1
2018-09-13 $29.49 $29.49 $29.49 $29.49 $29.17 0
2018-09-12 $29.49 $29.49 $29.49 $29.49 $29.17 0
2018-09-11 $29.49 $29.49 $29.49 $29.49 $29.17 0
2018-09-10 $29.49 $29.49 $29.49 $29.49 $29.17 0
2018-09-07 $29.49 $29.49 $29.49 $29.49 $29.17 0
2018-09-06 $29.49 $29.49 $29.49 $29.49 $29.17 0
2018-09-05 $29.49 $29.49 $29.49 $29.49 $29.17 100
2018-09-04 $29.42 $29.42 $29.42 $29.42 $29.10 0
2018-08-31 $29.42 $29.42 $29.42 $29.42 $29.10 0
2018-08-30 $29.42 $29.42 $29.42 $29.42 $29.10 100
2018-08-29 $29.24 $29.24 $29.24 $29.24 $28.92 0
2018-08-28 $29.24 $29.24 $29.24 $29.24 $28.92 0
2018-08-27 $29.24 $29.24 $29.24 $29.24 $28.92 0
2018-08-24 $29.24 $29.24 $29.24 $29.24 $28.92 0
2018-08-23 $29.24 $29.24 $29.24 $29.24 $28.92 100
2018-08-22 $28.97 $29.21 $28.97 $29.21 $28.89 500
2018-08-21 $29.50 $29.50 $29.50 $29.50 $29.18 0
2018-08-20 $29.50 $29.50 $29.50 $29.50 $29.18 0
2018-08-17 $29.50 $29.50 $29.50 $29.50 $29.18 0
2018-08-16 $29.50 $29.50 $29.50 $29.50 $29.18 0
2018-08-15 $29.50 $29.50 $29.50 $29.50 $29.18 0
2018-08-14 $29.50 $29.50 $29.50 $29.50 $29.18 35
2018-08-13 $29.50 $29.50 $29.50 $29.50 $29.18 0
2018-08-10 $29.50 $29.50 $29.50 $29.50 $29.18 0
2018-08-09 $29.50 $29.50 $29.50 $29.50 $29.18 0
2018-08-08 $29.50 $29.50 $29.50 $29.50 $29.18 2
2018-08-07 $29.00 $29.00 $29.00 $29.00 $28.68 0
2018-08-06 $29.00 $29.00 $29.00 $29.00 $28.68 12
2018-08-03 $29.00 $29.00 $29.00 $29.00 $28.68 0
2018-08-02 $29.00 $29.00 $29.00 $29.00 $28.68 0
2018-08-01 $29.00 $29.00 $29.00 $29.00 $28.68 0
2018-07-31 $29.00 $29.00 $29.00 $29.00 $28.68 0
2018-07-30 $29.00 $29.00 $29.00 $29.00 $28.68 0
2018-07-27 $29.00 $29.00 $29.00 $29.00 $28.68 15
2018-07-26 $29.00 $29.00 $29.00 $29.00 $28.68 585
2018-07-25 $29.00 $29.00 $29.00 $29.00 $28.68 26
2018-07-24 $29.00 $29.00 $29.00 $29.00 $28.68 2,100
2018-07-23 $28.86 $28.86 $28.86 $28.86 $28.54 0
2018-07-20 $28.86 $28.86 $28.86 $28.86 $28.54 0
2018-07-19 $28.86 $28.86 $28.86 $28.86 $28.54 0
2018-07-18 $28.86 $28.86 $28.86 $28.86 $28.54 1,000
2018-07-17 $28.20 $28.20 $28.20 $28.20 $27.89 0
2018-07-16 $28.20 $28.20 $28.20 $28.20 $27.89 1
2018-07-13 $28.67 $28.67 $28.67 $28.67 $28.35 160
2018-07-12 $28.70 $28.70 $28.70 $28.70 $28.39 453
2018-07-11 $28.70 $28.70 $28.70 $28.70 $28.39 134
2018-07-10 $28.45 $28.45 $28.45 $28.45 $28.14 0
2018-07-09 $28.45 $28.45 $28.45 $28.45 $28.14 10
2018-07-06 $28.45 $28.45 $28.45 $28.45 $28.14 450
2018-07-05 $28.19 $28.19 $28.19 $28.19 $27.88 144
2018-07-03 $28.24 $28.24 $28.24 $28.24 $27.93 131
2018-07-02 $27.83 $27.83 $27.83 $27.83 $27.52 157
2018-06-29 $28.37 $28.37 $28.37 $28.37 $28.06 301
2018-06-28 $27.98 $27.98 $27.98 $27.98 $27.68 250
2018-06-27 $28.13 $28.13 $28.13 $28.13 $27.82 144
2018-06-26 $28.08 $28.08 $28.08 $28.08 $27.77 204
2018-06-25 $28.05 $28.05 $28.05 $28.05 $27.74 300
2018-06-22 $28.66 $28.66 $28.66 $28.66 $28.35 0
2018-06-21 $28.66 $28.66 $28.66 $28.66 $28.35 500
2018-06-20 $28.83 $28.83 $28.83 $28.83 $28.51 0
2018-06-19 $28.83 $28.83 $28.83 $28.83 $28.51 0
2018-06-18 $28.83 $28.83 $28.83 $28.83 $28.51 400
2018-06-15 $28.80 $28.80 $28.80 $28.80 $28.48 0
2018-06-14 $28.80 $28.80 $28.80 $28.80 $28.48 2
2018-06-13 $28.80 $28.80 $28.80 $28.80 $28.48 0
2018-06-12 $28.80 $28.80 $28.80 $28.80 $28.48 500
2018-06-11 $28.56 $28.56 $28.56 $28.56 $28.25 0
2018-06-08 $28.56 $28.56 $28.56 $28.56 $28.25 0
2018-06-07 $28.56 $28.56 $28.56 $28.56 $28.25 0
2018-06-06 $28.56 $28.56 $28.56 $28.56 $28.25 1,900
2018-06-05 $28.04 $28.04 $28.04 $28.04 $27.73 0
2018-06-04 $28.04 $28.04 $28.04 $28.04 $27.73 65
2018-06-01 $28.04 $28.04 $28.04 $28.04 $27.73 0
2018-05-31 $28.04 $28.04 $28.04 $28.04 $27.73 1,400
2018-05-30 $28.17 $28.17 $28.10 $28.10 $27.79 280
2018-05-29 $28.31 $28.31 $28.31 $28.31 $27.99 0
2018-05-25 $28.31 $28.31 $28.31 $28.31 $27.99 0
2018-05-24 $28.10 $28.31 $28.10 $28.31 $27.99 125
2018-05-23 $28.32 $28.32 $28.32 $28.32 $28.01 547
2018-05-22 $28.80 $28.80 $28.80 $28.80 $28.48 0
2018-05-21 $28.80 $28.80 $28.80 $28.80 $28.48 500
2018-05-18 $28.66 $28.66 $28.66 $28.66 $28.35 0
2018-05-17 $28.66 $28.66 $28.66 $28.66 $28.35 500
2018-05-16 $28.42 $28.58 $28.42 $28.58 $28.27 550
2018-05-15 $28.24 $28.24 $28.24 $28.24 $27.93 0
2018-05-14 $28.24 $28.24 $28.24 $28.24 $27.93 0
2018-05-11 $28.24 $28.24 $28.24 $28.24 $27.93 1
2018-05-10 $27.91 $28.28 $27.91 $28.24 $27.93 825
2018-05-09 $27.35 $27.35 $27.35 $27.35 $27.05 0
2018-05-08 $27.35 $27.35 $27.35 $27.35 $27.05 0
2018-05-07 $27.35 $27.35 $27.35 $27.35 $27.05 92
2018-05-04 $27.35 $27.35 $27.35 $27.35 $27.05 786
2018-05-03 $27.36 $27.36 $27.36 $27.36 $27.06 0
2018-05-02 $27.47 $27.47 $27.36 $27.36 $27.06 1,535
2018-05-01 $27.46 $27.51 $27.30 $27.51 $27.21 751
2018-04-30 $27.38 $27.38 $27.38 $27.38 $27.08 551
2018-04-27 $27.55 $27.55 $27.55 $27.55 $27.25 0
2018-04-26 $27.55 $27.55 $27.55 $27.55 $27.25 0
2018-04-25 $27.55 $27.55 $27.55 $27.55 $27.25 0
2018-04-24 $28.02 $28.02 $27.55 $27.55 $27.25 1,209
2018-04-23 $27.93 $27.93 $27.93 $27.93 $27.62 10
2018-04-20 $27.93 $27.93 $27.93 $27.93 $27.62 0
2018-04-19 $27.93 $27.93 $27.93 $27.93 $27.62 0
2018-04-18 $27.91 $27.93 $27.91 $27.93 $27.62 1,186
2018-04-17 $27.31 $27.31 $27.31 $27.31 $27.02 0
2018-04-16 $27.32 $27.32 $27.32 $27.32 $27.02 300
2018-04-13 $27.22 $27.22 $27.22 $27.22 $26.92 0
2018-04-12 $27.20 $27.22 $27.20 $27.22 $26.92 1,983
2018-04-11 $27.25 $27.25 $27.25 $27.25 $26.95 0
2018-04-10 $27.25 $27.25 $27.25 $27.25 $26.95 0
2018-04-09 $27.25 $27.25 $27.25 $27.25 $26.95 0
2018-04-06 $27.25 $27.25 $27.25 $27.25 $26.95 0
2018-04-05 $26.66 $27.25 $26.66 $27.25 $26.95 1,521
2018-04-04 $26.30 $26.90 $26.30 $26.90 $26.60 1,111
2018-04-03 $26.50 $26.50 $26.50 $26.50 $26.21 0
2018-04-02 $26.50 $26.50 $26.50 $26.50 $26.21 100
2018-03-29 $26.65 $26.89 $26.65 $26.89 $26.59 696
2018-03-28 $26.85 $26.85 $26.85 $26.85 $26.56 921
2018-03-27 $27.17 $27.17 $27.14 $27.14 $26.84 205
2018-03-26 $26.99 $26.99 $26.99 $26.99 $26.69 23
2018-03-23 $26.99 $26.99 $26.99 $26.99 $26.69 350
2018-03-22 $27.80 $27.80 $27.80 $27.80 $27.49 0
2018-03-21 $27.80 $27.80 $27.80 $27.80 $27.50 0
2018-03-20 $27.26 $27.80 $27.26 $27.80 $27.49 473
2018-03-19 $27.99 $27.99 $27.99 $27.99 $27.68 0
2018-03-16 $28.06 $28.06 $27.99 $27.99 $27.68 232
2018-03-15 $27.93 $27.93 $27.93 $27.93 $27.62 0
2018-03-14 $28.10 $28.10 $27.93 $27.93 $27.62 386
2018-03-13 $28.29 $28.29 $28.29 $28.29 $27.98 0
2018-03-12 $28.33 $28.34 $28.29 $28.29 $27.98 612
2018-03-09 $27.99 $27.99 $27.99 $27.99 $27.68 144
2018-03-08 $27.81 $27.81 $27.69 $27.69 $27.39 1,241
2018-03-07 $27.83 $27.83 $27.83 $27.83 $27.52 0
2018-03-06 $27.63 $27.83 $27.56 $27.83 $27.52 1,317
2018-03-05 $27.29 $27.29 $27.29 $27.29 $26.99 500
2018-03-02 $26.58 $27.58 $26.58 $27.58 $27.28 2,620
2018-03-01 $27.69 $27.75 $27.21 $27.21 $26.91 2,849
2018-02-28 $27.89 $27.89 $27.89 $27.89 $27.58 0
2018-02-27 $28.23 $28.24 $27.89 $27.89 $27.58 1,846
2018-02-26 $28.00 $28.18 $28.00 $28.18 $27.87 9,000
2018-02-23 $27.67 $27.70 $27.55 $27.55 $27.25 1,453
2018-02-22 $27.73 $27.73 $27.73 $27.73 $27.43 144
2018-02-21 $27.90 $27.90 $27.56 $27.76 $27.46 1,363
2018-02-20 $27.56 $27.56 $27.56 $27.56 $27.26 111
2018-02-16 $27.73 $27.73 $27.73 $27.73 $27.43 0
2018-02-15 $27.47 $27.73 $27.40 $27.73 $27.43 1,589
2018-02-14 $27.03 $27.03 $27.03 $27.03 $26.73 188
2018-02-13 $26.84 $26.98 $25.81 $26.93 $26.63 16,700
2018-02-12 $26.71 $26.71 $26.71 $26.71 $26.42 201
2018-02-09 $26.52 $26.52 $25.78 $25.78 $25.50 1,475
2018-02-08 $26.68 $26.68 $26.44 $26.44 $26.15 527
2018-02-07 $27.62 $27.62 $27.62 $27.62 $27.32 201
2018-02-06 $26.84 $26.84 $26.84 $26.84 $26.55 552
2018-02-05 $28.13 $28.13 $27.03 $27.03 $26.73 539
2018-02-02 $28.93 $28.93 $28.26 $28.26 $27.95 1,939
2018-02-01 $28.81 $28.87 $28.81 $28.87 $28.55 875
2018-01-31 $28.99 $28.99 $28.93 $28.93 $28.61 1,340
2018-01-30 $28.72 $28.72 $28.70 $28.70 $28.39 960
2018-01-29 $29.41 $29.41 $29.26 $29.32 $29.00 1,786
2018-01-26 $29.17 $29.17 $29.09 $29.16 $28.84 2,917
2018-01-25 $28.94 $28.95 $28.94 $28.95 $28.63 527
2018-01-24 $29.01 $29.01 $28.93 $28.93 $28.61 925
2018-01-23 $28.83 $28.98 $28.83 $28.98 $28.66 1,618
2018-01-22 $28.74 $28.78 $28.74 $28.78 $28.46 1,150
2018-01-19 $28.61 $28.61 $28.55 $28.55 $28.24 615
2018-01-18 $28.51 $28.51 $28.51 $28.51 $28.19 1,343
2018-01-17 $28.53 $28.53 $28.53 $28.53 $28.21 703
2018-01-16 $28.15 $28.19 $28.14 $28.19 $27.88 750
2018-01-12 $27.74 $27.74 $27.74 $27.74 $27.44 0
2018-01-11 $27.74 $27.74 $27.74 $27.74 $27.44 9
2018-01-10 $27.66 $27.76 $27.66 $27.74 $27.44 1,506
2018-01-09 $27.90 $27.90 $27.70 $27.70 $27.40 2,845
2018-01-08 $27.53 $27.55 $27.52 $27.54 $27.24 3,440
2018-01-05 $27.75 $27.75 $27.52 $27.52 $27.22 1,580
2018-01-04 $27.46 $27.47 $27.46 $27.47 $27.16 5,775
2018-01-03 $27.18 $27.18 $27.18 $27.18 $26.88 85
2018-01-02 $27.00 $27.18 $26.96 $27.18 $26.88 5,383
2017-12-29 $26.88 $26.88 $26.88 $26.88 $26.59 0
2017-12-28 $26.88 $26.88 $26.88 $26.88 $26.59 0
2017-12-27 $26.88 $26.88 $26.88 $26.88 $26.59 994
2017-12-26 $26.90 $26.90 $26.90 $26.90 $26.60 376
2017-12-22 $26.87 $26.92 $26.87 $26.92 $26.57 2,387
2017-12-21 $26.96 $27.02 $26.93 $26.97 $26.62 5,431
2017-12-20 $26.82 $26.86 $26.78 $26.85 $26.50 2,715
2017-12-19 $27.00 $27.00 $26.81 $26.82 $26.47 2,145
2017-12-18 $26.82 $27.00 $26.77 $26.84 $26.49 7,122
2017-12-15 $26.45 $26.53 $26.45 $26.52 $26.17 1,765
2017-12-14 $26.53 $26.54 $26.42 $26.42 $26.08 1,800
2017-12-13 $26.49 $26.49 $26.49 $26.49 $26.15 3
2017-12-12 $26.52 $26.52 $26.49 $26.49 $26.15 1,000
2017-12-11 $26.43 $26.43 $26.43 $26.43 $26.08 135
2017-12-08 $26.39 $26.39 $26.37 $26.37 $26.03 486
2017-12-07 $26.09 $26.09 $26.09 $26.09 $25.75 0
2017-12-06 $26.09 $26.09 $26.09 $26.09 $25.75 0
2017-12-05 $26.09 $26.09 $26.09 $26.09 $25.75 200
2017-12-04 $26.00 $26.00 $26.00 $26.00 $25.66 0
2017-12-01 $26.00 $26.00 $26.00 $26.00 $25.66 85
2017-11-30 $26.00 $26.00 $26.00 $26.00 $25.66 0
2017-11-29 $26.00 $26.00 $26.00 $26.00 $25.66 200
2017-11-28 $25.84 $25.84 $25.84 $25.84 $25.50 964
2017-11-27 $25.72 $25.72 $25.71 $25.71 $25.38 387
2017-11-24 $25.82 $25.82 $25.82 $25.82 $25.48 412
2017-11-22 $25.77 $25.77 $25.77 $25.77 $25.43 220
2017-11-21 $25.77 $25.77 $25.77 $25.77 $25.43 100
2017-11-20 $25.64 $25.64 $25.64 $25.64 $25.30 579
2017-11-17 $25.54 $25.54 $25.54 $25.54 $25.21 200
2017-11-16 $25.50 $25.51 $25.50 $25.51 $25.18 211
2017-11-15 $25.56 $25.56 $25.56 $25.56 $25.23 0
2017-11-14 $25.56 $25.56 $25.56 $25.56 $25.23 0
2017-11-13 $25.56 $25.56 $25.56 $25.56 $25.23 0
2017-11-10 $25.56 $25.56 $25.56 $25.56 $25.23 85
2017-11-09 $25.56 $25.56 $25.56 $25.56 $25.23 200
2017-11-08 $25.76 $25.76 $25.76 $25.76 $25.43 0
2017-11-07 $25.76 $25.76 $25.76 $25.76 $25.43 600
2017-11-06 $25.81 $25.81 $25.81 $25.81 $25.47 280
2017-11-03 $25.50 $25.62 $25.46 $25.62 $25.29 600
2017-11-02 $25.34 $25.41 $25.34 $25.41 $25.08 806
2017-11-01 $25.44 $25.44 $25.33 $25.33 $25.00 500
2017-10-31 $25.29 $25.29 $25.29 $25.29 $24.96 257
2017-10-30 $25.22 $25.22 $25.22 $25.22 $24.89 400
2017-10-27 $25.24 $25.33 $25.23 $25.33 $25.00 2,607
2017-10-26 $25.30 $25.30 $25.24 $25.24 $24.91 6,300
2017-10-25 $25.26 $25.26 $25.14 $25.16 $24.83 1,226
2017-10-24 $25.26 $25.26 $25.22 $25.22 $24.89 1,079
2017-10-23 $25.33 $25.33 $25.26 $25.26 $24.93 1,972
2017-10-20 $25.33 $25.33 $25.22 $25.25 $24.92 1,281
2017-10-19 $24.94 $25.00 $24.94 $25.00 $24.68 840
2017-10-18 $25.05 $25.05 $25.02 $25.03 $24.71 2,224
2017-10-17 $25.05 $25.05 $25.01 $25.01 $24.69 1,500
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.