Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BYU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 1.1899 | -0.01 | -0.82% | 1.19 | 1.19 | 1.1354 | 19,805 |
| Jul 19 2024 | 1.1997 | 0.00 | 0.35% | 1.20 | 1.20 | 1.10 | 45,501 |
| Jul 18 2024 | 1.1955 | 0.03 | 2.93% | 1.16 | 1.2099 | 1.14 | 42,352 |
| Jul 17 2024 | 1.1615 | 0.00 | 0.13% | 1.16 | 1.1999 | 1.16 | 13,693 |
| Jul 16 2024 | 1.16 | 0.01 | 0.87% | 1.16 | 1.17 | 1.14 | 6,310 |
| Jul 15 2024 | 1.15 | -0.01 | -0.86% | 1.19 | 1.19 | 1.15 | 19,194 |
| Jul 12 2024 | 1.16 | -0.01 | -0.85% | 1.17 | 1.1781 | 1.16 | 6,384 |
| Jul 11 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.17 | 1.16 | 9,779 |
| Jul 10 2024 | 1.17 | -0.03 | -2.50% | 1.17 | 1.2099 | 1.17 | 31,325 |
| Jul 09 2024 | 1.20 | 0.04 | 3.45% | 1.19 | 1.22 | 1.11 | 52,970 |
| Jul 08 2024 | 1.16 | -0.02 | -1.69% | 1.18 | 1.19 | 1.16 | 7,047 |
| Jul 05 2024 | 1.18 | 0.02 | 1.72% | 1.17 | 1.1809 | 1.16 | 19,622 |
| Jul 03 2024 | 1.16 | -0.03 | -2.26% | 1.19 | 1.19 | 1.15 | 5,824 |
| Jul 02 2024 | 1.1868 | 0.02 | 1.44% | 1.14 | 1.1873 | 1.13 | 29,715 |
| Jul 01 2024 | 1.17 | -0.01 | -0.43% | 1.17 | 1.17 | 1.15 | 4,034 |
| Jun 28 2024 | 1.175 | -0.01 | -0.42% | 1.17 | 1.2197 | 1.16 | 14,109 |
| Jun 27 2024 | 1.18 | -0.01 | -0.69% | 1.19 | 1.21 | 1.18 | 8,705 |
| Jun 26 2024 | 1.1882 | 0.01 | 1.11% | 1.16 | 1.20 | 1.14 | 10,654 |
| Jun 25 2024 | 1.1752 | 0.02 | 1.31% | 1.15 | 1.18 | 1.15 | 7,766 |
| Jun 24 2024 | 1.16 | 0.00 | -0.34% | 1.13 | 1.19 | 1.13 | 3,700 |
| Jun 21 2024 | 1.164 | 0.06 | 5.05% | 1.08 | 1.196 | 1.04 | 53,294 |
| Jun 20 2024 | 1.108 | 0.03 | 2.59% | 1.10 | 1.1199 | 1.07 | 45,146 |
| Jun 18 2024 | 1.08 | -0.01 | -0.92% | 1.10 | 1.10 | 1.08 | 8,189 |
| Jun 17 2024 | 1.09 | -0.05 | -4.39% | 1.14 | 1.14 | 1.08 | 19,128 |
| Jun 14 2024 | 1.14 | 0.02 | 1.50% | 1.12 | 1.1497 | 1.12 | 5,150 |
| Jun 13 2024 | 1.1231 | 0.00 | 0.28% | 1.13 | 1.135 | 1.12 | 8,846 |
| Jun 12 2024 | 1.12 | -0.03 | -2.61% | 1.1483 | 1.15 | 1.115 | 43,889 |
| Jun 11 2024 | 1.15 | -0.01 | -0.86% | 1.15 | 1.16 | 1.1341 | 5,318 |
| Jun 10 2024 | 1.16 | 0.00 | 0.00% | 1.14 | 1.17 | 1.14 | 26,086 |
| Jun 07 2024 | 1.16 | 0.00 | -0.20% | 1.15 | 1.175 | 1.14 | 10,240 |
| Jun 06 2024 | 1.1623 | -0.03 | -2.69% | 1.19 | 1.19 | 1.16 | 6,111 |
| Jun 05 2024 | 1.1944 | 0.01 | 1.01% | 1.18 | 1.1944 | 1.15 | 9,523 |
| Jun 04 2024 | 1.1824 | 0.02 | 1.93% | 1.14 | 1.1898 | 1.14 | 4,279 |
| Jun 03 2024 | 1.16 | 0.01 | 1.31% | 1.19 | 1.19 | 1.15 | 5,094 |
| May 31 2024 | 1.145 | -0.02 | -1.78% | 1.15 | 1.16 | 1.09 | 5,708 |
| May 30 2024 | 1.1658 | 0.00 | -0.36% | 1.16 | 1.1899 | 1.16 | 9,907 |
| May 29 2024 | 1.17 | -0.03 | -2.09% | 1.21 | 1.23 | 1.16 | 9,693 |
| May 28 2024 | 1.195 | -0.01 | -0.42% | 1.21 | 1.22 | 1.181 | 4,354 |
| May 24 2024 | 1.20 | 0.02 | 1.67% | 1.19 | 1.24 | 1.18 | 8,186 |
| May 23 2024 | 1.1803 | -0.02 | -1.64% | 1.21 | 1.23 | 1.18 | 22,749 |
| May 22 2024 | 1.20 | -0.06 | -4.76% | 1.23 | 1.27 | 1.19 | 44,019 |
| May 21 2024 | 1.26 | -0.04 | -3.08% | 1.32 | 1.33 | 1.25 | 19,389 |
| May 20 2024 | 1.30 | 0.03 | 2.36% | 1.28 | 1.37 | 1.28 | 50,990 |
| May 17 2024 | 1.27 | -0.03 | -2.31% | 1.28 | 1.3399 | 1.26 | 51,332 |
| May 16 2024 | 1.30 | 0.09 | 7.00% | 1.22 | 1.311 | 1.20 | 30,022 |
| May 15 2024 | 1.215 | 0.08 | 6.58% | 1.13 | 1.24 | 1.13 | 57,757 |
| May 14 2024 | 1.14 | 0.00 | 0.00% | 1.11 | 1.16 | 1.10 | 34,672 |
| May 13 2024 | 1.14 | -0.05 | -4.20% | 1.25 | 1.25 | 1.1331 | 24,282 |
| May 10 2024 | 1.19 | -0.04 | -3.25% | 1.20 | 1.23 | 1.19 | 16,021 |
| May 09 2024 | 1.23 | 0.04 | 3.80% | 1.20 | 1.32 | 1.1507 | 31,116 |
| May 08 2024 | 1.185 | -0.01 | -0.42% | 1.19 | 1.19 | 1.17 | 5,602 |
| May 07 2024 | 1.19 | 0.02 | 1.71% | 1.15 | 1.21 | 1.15 | 13,934 |
| May 06 2024 | 1.17 | -0.02 | -1.68% | 1.20 | 1.20 | 1.16 | 8,034 |
| May 03 2024 | 1.19 | 0.12 | 10.92% | 1.10 | 1.1999 | 1.10 | 52,158 |
| May 02 2024 | 1.0728 | -0.08 | -6.71% | 1.15 | 1.1899 | 1.05 | 38,977 |
| May 01 2024 | 1.15 | -0.01 | -0.86% | 1.16 | 1.20 | 1.1399 | 13,490 |
| Apr 30 2024 | 1.16 | -0.04 | -3.33% | 1.23 | 1.23 | 1.16 | 15,814 |
| Apr 29 2024 | 1.20 | -0.01 | -0.82% | 1.21 | 1.21 | 1.18 | 7,802 |
| Apr 26 2024 | 1.2099 | 0.01 | 0.82% | 1.21 | 1.25 | 1.19 | 13,715 |
| Apr 25 2024 | 1.2001 | -0.07 | -5.50% | 1.225 | 1.25 | 1.20 | 9,342 |
| Apr 24 2024 | 1.27 | 0.03 | 2.77% | 1.29 | 1.30 | 1.19 | 15,596 |
