Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Indices
NASDAQI
Settle KBW Nasdaq Bank (BKO)
Settle KBW Nasdaq Bank (BKO) Historical

BKO Settle KBW Nasdaq Bank

124.42

-2.42 (-1.91%)

Last Updated: 09:34:59

Delayed by 15 minutes

BKO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 19 2024	126.84	-3.88	-2.97%	126.84	126.84	126.84	0
Dec 18 2024	130.72	-0.61	-0.46%	130.72	130.72	130.72	0
Dec 17 2024	131.33	-0.66	-0.50%	131.33	131.33	131.33	0
Dec 16 2024	131.99	-0.60	-0.45%	131.99	131.99	131.99	0
Dec 13 2024	132.59	-0.57	-0.43%	132.59	132.59	132.59	0
Dec 12 2024	133.16	-1.06	-0.79%	133.16	133.16	133.16	0
Dec 11 2024	134.22	0.21	0.16%	134.22	134.22	134.22	0
Dec 10 2024	134.01	-1.57	-1.16%	134.01	134.01	134.01	0
Dec 09 2024	135.58	-0.13	-0.09%	135.58	135.58	135.58	0
Dec 06 2024	135.71	0.46	0.34%	135.71	135.71	135.71	0
Dec 05 2024	135.25	-0.20	-0.15%	135.25	135.25	135.25	0
Dec 04 2024	135.45	-1.88	-1.37%	135.45	135.45	135.45	0
Dec 03 2024	137.33	-1.25	-0.90%	137.33	137.33	137.33	0
Dec 02 2024	138.58	-0.36	-0.26%	138.58	138.58	138.58	0
Nov 29 2024	138.94	0.13	0.09%	138.94	138.94	138.94	0
Nov 27 2024	138.81	0.59	0.43%	138.81	138.81	138.81	0
Nov 26 2024	138.22	-0.22	-0.16%	138.22	138.22	138.22	0
Nov 25 2024	138.44	3.24	2.39%	138.44	138.44	138.44	0
Nov 22 2024	135.20	0.98	0.73%	135.20	135.20	135.20	0
Nov 21 2024	134.22	0.24	0.18%	134.22	134.22	134.22	0
Nov 20 2024	133.98	1.09	0.82%	133.98	133.98	133.98	0
Nov 19 2024	132.89	-2.10	-1.56%	132.89	132.89	132.89	0
Nov 18 2024	134.99	0.95	0.71%	134.99	134.99	134.99	0
Nov 15 2024	134.04	-0.38	-0.28%	134.04	134.04	134.04	0
Nov 14 2024	134.42	-0.30	-0.23%	134.42	134.42	134.42	0
Nov 13 2024	134.72	0.26	0.19%	134.72	134.72	134.72	0
Nov 12 2024	134.47	0.71	0.53%	134.47	134.47	134.47	0
Nov 11 2024	133.75	1.91	1.45%	133.75	133.75	133.75	0
Nov 08 2024	131.84	-1.42	-1.06%	131.84	131.84	131.84	0
Nov 07 2024	133.26	1.61	1.22%	133.26	133.26	133.26	0
Nov 06 2024	131.65	10.97	9.09%	131.84	131.86	131.65	0
Nov 05 2024	120.68	-0.73	-0.60%	120.68	120.68	120.68	0
Nov 04 2024	121.41	-0.94	-0.77%	121.41	121.41	121.41	0
Nov 01 2024	122.35	-0.70	-0.57%	122.35	122.35	122.35	0
Oct 31 2024	123.05	0.69	0.57%	123.05	123.05	123.05	0
Oct 30 2024	122.36	-0.71	-0.58%	122.36	122.36	122.36	0
Oct 29 2024	123.07	1.41	1.16%	123.07	123.07	123.07	0
Oct 28 2024	121.66	-1.97	-1.60%	121.66	121.66	121.66	0
Oct 25 2024	123.63	1.67	1.37%	123.63	123.63	123.63	0
Oct 24 2024	121.96	0.69	0.57%	121.96	121.96	121.96	0
Oct 23 2024	121.26	0.90	0.75%	121.26	121.26	121.26	0
Oct 22 2024	120.36	-1.91	-1.56%	120.36	120.36	120.36	0
Oct 21 2024	122.27	-0.85	-0.69%	122.27	122.27	122.27	0
Oct 18 2024	123.12	0.03	0.03%	123.12	123.12	123.12	0
Oct 17 2024	123.09	1.08	0.88%	123.09	123.09	123.09	0
Oct 16 2024	122.02	-0.07	-0.06%	122.02	122.02	122.02	0
Oct 15 2024	122.09	2.75	2.30%	122.09	122.09	122.09	0
Oct 14 2024	119.34	2.32	1.98%	119.34	119.34	119.34	0
Oct 11 2024	117.03	1.29	1.12%	117.03	117.03	117.03	0
Oct 10 2024	115.73	1.23	1.07%	115.73	115.73	115.73	0
Oct 09 2024	114.50	-0.40	-0.35%	114.50	114.50	114.50	0
Oct 08 2024	114.90	0.38	0.33%	114.90	114.90	114.90	0
Oct 07 2024	114.52	0.54	0.48%	114.52	114.52	114.52	0
Oct 04 2024	113.98	2.37	2.12%	113.98	113.98	113.98	0
Oct 03 2024	111.61	-0.59	-0.53%	111.61	111.61	111.61	0
Oct 02 2024	112.20	-1.55	-1.37%	112.20	112.20	112.20	0
Oct 01 2024	113.76	0.45	0.39%	113.76	113.76	113.76	0
Sep 30 2024	113.31	-0.91	-0.79%	113.31	113.31	113.31	0
Sep 27 2024	114.21	1.11	0.98%	114.21	114.21	114.21	0
Sep 26 2024	113.10	-0.36	-0.31%	113.10	113.10	113.10	0
Sep 25 2024	113.46	-0.80	-0.70%	113.46	113.46	113.46	0
Sep 24 2024	114.26	-0.93	-0.81%	114.26	114.26	114.26	0
Sep 23 2024	115.19	0.14	0.12%	115.19	115.19	115.19	0

Settle KBW Nasdaq Bank

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions