Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BFLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.8408 | -0.029 | -3.33% | 0.9287 | 0.9287 | 0.82 | 21,435,353 |
| Jun 27 2024 | 0.8698 | -0.0943 | -9.78% | 0.939 | 0.9498 | 0.8698 | 1,756,684 |
| Jun 26 2024 | 0.9641 | 0.0279 | 2.98% | 0.9212 | 0.99 | 0.9119 | 1,676,168 |
| Jun 25 2024 | 0.9362 | -0.0008 | -0.09% | 0.95 | 0.95 | 0.9151 | 1,247,731 |
| Jun 24 2024 | 0.937 | 0.0089 | 0.96% | 0.90 | 0.948 | 0.90 | 1,094,661 |
| Jun 21 2024 | 0.9281 | -0.0102 | -1.09% | 0.936 | 0.95 | 0.9213 | 1,458,093 |
| Jun 20 2024 | 0.9383 | 0.0622 | 7.10% | 0.88 | 0.96 | 0.8701 | 1,513,907 |
| Jun 18 2024 | 0.8761 | -0.0339 | -3.73% | 0.8855 | 0.9091 | 0.87 | 1,246,922 |
| Jun 17 2024 | 0.91 | 0.0018 | 0.20% | 0.91 | 0.915 | 0.8342 | 1,409,637 |
| Jun 14 2024 | 0.9082 | -0.0141 | -1.53% | 0.9075 | 0.92 | 0.89 | 752,397 |
| Jun 13 2024 | 0.9223 | -0.046 | -4.75% | 0.9475 | 0.9535 | 0.92 | 747,350 |
| Jun 12 2024 | 0.9683 | 0.0345 | 3.69% | 0.9365 | 1.00 | 0.923 | 1,181,558 |
| Jun 11 2024 | 0.9338 | -0.0162 | -1.71% | 0.9352 | 0.9544 | 0.9221 | 866,762 |
| Jun 10 2024 | 0.95 | 0.0541 | 6.04% | 0.8757 | 0.9599 | 0.8712 | 1,153,639 |
| Jun 07 2024 | 0.8959 | -0.0518 | -5.47% | 0.9102 | 0.9415 | 0.87 | 1,089,782 |
| Jun 06 2024 | 0.9477 | -0.0087 | -0.91% | 0.9489 | 0.9699 | 0.9363 | 783,119 |
| Jun 05 2024 | 0.9564 | 0.0319 | 3.45% | 0.9213 | 0.96 | 0.8826 | 1,035,609 |
| Jun 04 2024 | 0.9245 | -0.0455 | -4.69% | 0.9373 | 0.95 | 0.91 | 1,307,837 |
| Jun 03 2024 | 0.97 | -0.0249 | -2.50% | 0.98 | 0.99 | 0.92 | 1,889,268 |
| May 31 2024 | 0.9949 | -0.0051 | -0.51% | 1.01 | 1.04 | 0.98 | 1,173,964 |
| May 30 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.05 | 0.99 | 845,781 |
| May 29 2024 | 1.00 | -0.03 | -2.91% | 1.01 | 1.02 | 0.9802 | 1,095,073 |
| May 28 2024 | 1.03 | 0.02 | 1.98% | 0.98 | 1.05 | 0.98 | 1,023,892 |
| May 24 2024 | 1.01 | -0.02 | -1.94% | 1.00 | 1.035 | 0.9901 | 985,926 |
| May 23 2024 | 1.03 | -0.01 | -0.96% | 1.04 | 1.06 | 0.98 | 1,121,262 |
| May 22 2024 | 1.04 | -0.04 | -3.70% | 1.06 | 1.07 | 1.03 | 1,266,301 |
| May 21 2024 | 1.08 | 0.04 | 3.85% | 1.02 | 1.09 | 1.01 | 1,626,773 |
| May 20 2024 | 1.04 | 0.01 | 0.97% | 0.99 | 1.045 | 0.98 | 1,093,652 |
| May 17 2024 | 1.03 | 0.02 | 1.98% | 0.978 | 1.04 | 0.951 | 1,742,399 |
| May 16 2024 | 1.01 | -0.03 | -2.88% | 1.03 | 1.03 | 0.986 | 1,083,655 |
| May 15 2024 | 1.04 | 0.06 | 5.81% | 1.01 | 1.05 | 1.01 | 1,048,074 |
| May 14 2024 | 0.9829 | 0.0278 | 2.91% | 0.9849 | 1.07 | 0.9703 | 1,581,043 |
| May 13 2024 | 0.9551 | -0.0649 | -6.36% | 1.04 | 1.04 | 0.95 | 1,708,161 |
| May 10 2024 | 1.02 | 0.05 | 4.62% | 0.965 | 1.03 | 0.94 | 1,192,601 |
| May 09 2024 | 0.975 | 0.008 | 0.83% | 0.9518 | 0.987 | 0.9203 | 1,125,479 |
| May 08 2024 | 0.967 | -0.043 | -4.26% | 0.99 | 0.9977 | 0.93 | 1,751,020 |
| May 07 2024 | 1.01 | 0.04 | 4.18% | 0.9789 | 1.02 | 0.93 | 1,725,909 |
| May 06 2024 | 0.9695 | 0.0262 | 2.78% | 0.94 | 1.035 | 0.928397 | 1,935,671 |
| May 03 2024 | 0.9433 | 0.021 | 2.28% | 0.9456 | 1.05 | 0.9101 | 5,065,109 |
| May 02 2024 | 0.9223 | 0.1353 | 17.19% | 0.898 | 0.97 | 0.8618 | 4,411,618 |
| May 01 2024 | 0.787 | 0.0109 | 1.40% | 0.7881 | 0.844 | 0.7726 | 1,559,088 |
| Apr 30 2024 | 0.7761 | -0.0338 | -4.17% | 0.78 | 0.8092 | 0.765 | 960,743 |
| Apr 29 2024 | 0.8099 | 0.0311 | 3.99% | 0.80 | 0.8692 | 0.7888 | 1,197,091 |
| Apr 26 2024 | 0.7788 | 0.074 | 10.50% | 0.72 | 0.7823 | 0.71 | 1,708,379 |
| Apr 25 2024 | 0.7048 | -0.0022 | -0.31% | 0.7021 | 0.7195 | 0.6741 | 1,086,799 |
| Apr 24 2024 | 0.707 | -0.035 | -4.72% | 0.777 | 0.777 | 0.70 | 1,870,409 |
| Apr 23 2024 | 0.742 | 0.0211 | 2.93% | 0.735 | 0.7978 | 0.72 | 1,626,551 |
| Apr 22 2024 | 0.7209 | -0.0437 | -5.72% | 0.7719 | 0.7799 | 0.72 | 1,968,659 |
| Apr 19 2024 | 0.7646 | -0.0554 | -6.76% | 0.814 | 0.84969 | 0.75 | 2,092,550 |
| Apr 18 2024 | 0.82 | 0.0006 | 0.07% | 0.85 | 0.85 | 0.8101 | 1,424,474 |
| Apr 17 2024 | 0.8194 | -0.0806 | -8.96% | 0.8956 | 0.90 | 0.8157 | 1,433,806 |
| Apr 16 2024 | 0.90 | -0.0372 | -3.97% | 0.8735 | 0.93 | 0.87 | 534,549 |
| Apr 15 2024 | 0.9372 | 0.0478 | 5.37% | 0.8904 | 0.9551 | 0.86 | 1,650,189 |
| Apr 12 2024 | 0.8894 | -0.0564 | -5.96% | 0.95 | 0.9609 | 0.8828 | 1,400,717 |
| Apr 11 2024 | 0.9458 | -0.0193 | -2.00% | 0.98 | 0.98 | 0.92 | 966,569 |
| Apr 10 2024 | 0.9651 | -0.0549 | -5.38% | 0.9801 | 1.00 | 0.95 | 1,419,575 |
| Apr 09 2024 | 1.02 | 0.01 | 0.99% | 1.01 | 1.03 | 0.99036 | 773,271 |
| Apr 08 2024 | 1.01 | -0.01 | -0.98% | 1.02 | 1.04 | 0.992 | 1,106,432 |
| Apr 05 2024 | 1.02 | 0.02 | 2.25% | 1.01 | 1.02 | 0.9954 | 661,375 |
| Apr 04 2024 | 0.9976 | -0.0424 | -4.08% | 1.04 | 1.07 | 0.982 | 867,412 |
| Apr 03 2024 | 1.04 | 0.03 | 2.97% | 1.02 | 1.0599 | 0.9811 | 897,997 |
| Apr 02 2024 | 1.01 | -0.03 | -2.88% | 1.01 | 1.025 | 0.9802 | 1,512,568 |
| Apr 01 2024 | 1.04 | -0.04 | -3.70% | 1.07 | 1.08 | 1.00 | 1,455,959 |
