Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BEAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 7.895 | 0.09 | 1.22% | 7.87 | 7.90 | 7.87 | 46,474 |
| Dec 19 2024 | 7.80 | 0.16 | 2.09% | 7.80 | 7.825 | 7.80 | 47,412 |
| Dec 18 2024 | 7.64 | 0.01 | 0.13% | 7.64 | 7.65 | 7.63 | 4,182 |
| Dec 17 2024 | 7.63 | -0.06 | -0.78% | 7.69 | 7.69 | 7.63 | 9,366 |
| Dec 16 2024 | 7.69 | 0.02 | 0.26% | 7.69 | 7.695 | 7.69 | 13,197 |
| Dec 13 2024 | 7.67 | 0.04 | 0.52% | 7.68 | 7.71 | 7.67 | 33,661 |
| Dec 12 2024 | 7.63 | 0.01 | 0.13% | 7.58 | 7.63 | 7.58 | 4,632 |
| Dec 11 2024 | 7.62 | 0.05 | 0.66% | 7.595 | 7.62 | 7.595 | 18,621 |
| Dec 10 2024 | 7.57 | 0.02 | 0.20% | 7.53 | 7.60 | 7.53 | 49,736 |
| Dec 09 2024 | 7.555 | 0.01 | 0.20% | 7.57 | 7.575 | 7.555 | 15,367 |
| Dec 06 2024 | 7.54 | 0.05 | 0.67% | 7.51 | 7.54 | 7.51 | 12,774 |
| Dec 05 2024 | 7.49 | -0.02 | -0.20% | 7.48 | 7.49 | 7.475 | 18,038 |
| Dec 04 2024 | 7.505 | 0.05 | 0.67% | 7.50 | 7.53 | 7.50 | 14,609 |
| Dec 03 2024 | 7.455 | -0.07 | -0.86% | 7.47 | 7.47 | 7.45 | 20,176 |
| Dec 02 2024 | 7.52 | -0.02 | -0.27% | 7.50 | 7.52 | 7.50 | 27,396 |
| Nov 29 2024 | 7.54 | 0.06 | 0.80% | 7.53 | 7.56 | 7.53 | 1,183,062 |
| Nov 28 2024 | 7.48 | -0.05 | -0.66% | 7.50 | 7.515 | 7.48 | 26,765 |
| Nov 27 2024 | 7.53 | -0.06 | -0.73% | 7.54 | 7.55 | 7.53 | 5,938 |
| Nov 26 2024 | 7.585 | 0.09 | 1.13% | 7.53 | 7.585 | 7.53 | 21,163 |
| Nov 25 2024 | 7.50 | -0.03 | -0.40% | 7.48 | 7.51 | 7.48 | 5,412 |
| Nov 22 2024 | 7.53 | -0.09 | -1.18% | 7.56 | 7.56 | 7.53 | 15,379 |
| Nov 21 2024 | 7.62 | 0.01 | 0.20% | 7.60 | 7.62 | 7.575 | 29,400 |
| Nov 20 2024 | 7.605 | 0.07 | 0.93% | 7.57 | 7.615 | 7.57 | 9,188 |
| Nov 19 2024 | 7.535 | -0.10 | -1.25% | 7.62 | 7.62 | 7.50 | 87,098 |
| Nov 18 2024 | 7.63 | -0.01 | -0.13% | 7.66 | 7.66 | 7.63 | 16,195 |
| Nov 15 2024 | 7.64 | -0.05 | -0.59% | 7.65 | 7.655 | 7.64 | 28,829 |
| Nov 14 2024 | 7.685 | -0.04 | -0.45% | 7.69 | 7.70 | 7.68 | 2,772 |
| Nov 13 2024 | 7.72 | 0.06 | 0.78% | 7.745 | 7.75 | 7.72 | 5,390 |
| Nov 12 2024 | 7.66 | -0.01 | -0.13% | 7.68 | 7.70 | 7.66 | 7,708 |
| Nov 11 2024 | 7.67 | 0.04 | 0.52% | 7.67 | 7.675 | 7.66 | 7,228 |
| Nov 08 2024 | 7.63 | -0.09 | -1.17% | 7.62 | 7.64 | 7.62 | 9,397 |
| Nov 07 2024 | 7.72 | 0.01 | 0.13% | 7.68 | 7.765 | 7.68 | 22,062 |
| Nov 06 2024 | 7.71 | -0.06 | -0.77% | 7.74 | 7.745 | 7.705 | 29,565 |
| Nov 05 2024 | 7.77 | 0.02 | 0.32% | 7.77 | 7.80 | 7.77 | 21,918 |
| Nov 04 2024 | 7.745 | -0.05 | -0.64% | 7.77 | 7.775 | 7.745 | 47,573 |
| Nov 01 2024 | 7.795 | 0.03 | 0.39% | 7.835 | 7.845 | 7.795 | 60,945 |
| Oct 31 2024 | 7.765 | 0.03 | 0.45% | 7.74 | 7.78 | 7.74 | 32,433 |
| Oct 30 2024 | 7.73 | 0.07 | 0.91% | 7.68 | 7.74 | 7.68 | 63,373 |
| Oct 29 2024 | 7.66 | -0.04 | -0.45% | 7.66 | 7.665 | 7.65 | 8,090 |
| Oct 28 2024 | 7.695 | 0.00 | 0.07% | 7.68 | 7.71 | 7.68 | 16,981 |
| Oct 25 2024 | 7.69 | -0.01 | -0.13% | 7.67 | 7.69 | 7.665 | 2,865 |
| Oct 24 2024 | 7.70 | 0.01 | 0.13% | 7.71 | 7.71 | 7.66 | 10,973 |
| Oct 23 2024 | 7.69 | -0.01 | -0.13% | 7.69 | 7.70 | 7.67 | 49,693 |
| Oct 22 2024 | 7.70 | 0.14 | 1.85% | 7.63 | 7.70 | 7.63 | 111,082 |
| Oct 21 2024 | 7.56 | -0.07 | -0.92% | 7.57 | 7.621 | 7.56 | 195,075 |
| Oct 18 2024 | 7.63 | 0.05 | 0.66% | 7.59 | 7.635 | 7.59 | 65,455 |
| Oct 17 2024 | 7.58 | -0.02 | -0.26% | 7.55 | 7.58 | 7.53 | 47,880 |
| Oct 16 2024 | 7.60 | 0.02 | 0.26% | 7.61 | 7.62 | 7.60 | 6,802 |
| Oct 15 2024 | 7.58 | -0.09 | -1.17% | 7.61 | 7.61 | 7.58 | 30,488 |
| Oct 14 2024 | 7.67 | -0.02 | -0.26% | 7.65 | 7.67 | 7.63 | 122,512 |
| Oct 11 2024 | 7.69 | -0.01 | -0.13% | 7.69 | 7.70 | 7.68 | 90,341 |
| Oct 10 2024 | 7.70 | -0.02 | -0.26% | 7.69 | 7.70 | 7.66 | 21,203 |
| Oct 09 2024 | 7.72 | 0.01 | 0.13% | 7.68 | 7.73 | 7.67 | 31,072 |
| Oct 08 2024 | 7.71 | 0.01 | 0.13% | 7.70 | 7.73 | 7.68 | 34,787 |
| Oct 07 2024 | 7.70 | -0.05 | -0.65% | 7.735 | 7.74 | 7.695 | 10,313 |
| Oct 04 2024 | 7.75 | 0.05 | 0.65% | 7.765 | 7.78 | 7.74 | 35,946 |
| Oct 03 2024 | 7.70 | 0.01 | 0.13% | 7.68 | 7.70 | 7.68 | 13,730 |
| Oct 02 2024 | 7.69 | 0.01 | 0.13% | 7.70 | 7.70 | 7.675 | 3,835 |
| Oct 01 2024 | 7.68 | 0.06 | 0.79% | 7.65 | 7.695 | 7.65 | 20,100 |
| Sep 30 2024 | 7.62 | -0.05 | -0.65% | 7.63 | 7.64 | 7.595 | 44,261 |
| Sep 27 2024 | 7.67 | -0.01 | -0.13% | 7.67 | 7.675 | 7.655 | 15,884 |
| Sep 26 2024 | 7.68 | -0.08 | -1.03% | 7.70 | 7.70 | 7.68 | 21,967 |
| Sep 25 2024 | 7.76 | 0.04 | 0.52% | 7.69 | 7.76 | 7.69 | 34,040 |
| Sep 24 2024 | 7.72 | -0.01 | -0.13% | 7.725 | 7.76 | 7.70 | 20,617 |
| Sep 23 2024 | 7.73 | 0.05 | 0.65% | 7.73 | 7.745 | 7.70 | 15,405 |
