Price History - Latest

Latest Prices for Popular Symbols. The data may lag.

Country US
There are 1268 rows of Price Data
Symbol Mark Price Updated At Open High Low Prev. Close Last Price Last Price - Post Market Volume Is Realtime?
BTI
British American Tobacco
 		41.76 41.76 41.7898 41.435 41.62 41.76 41.75 5060790.0 True
BUD
Anheuser-Busch InBev
 		50.3 50.87 50.9 50.29 50.44 50.3 50.86 2436558.0 True
BURL
Burlington Stores, Inc.
 		260.05 272.07 274.605 259.17 269.44 260.03 260.96 1056478.0 True
BWXT
BWX Technologies, Inc.
 		114.43 113.4 114.805 112.82 112.8 114.43 114.42 781864.0 True
BX
Blackstone Inc.
 		170.27 174.29 175.05 169.1601 174.55 170.27 170.47 4117044.0 True
BXP
Boston Properties, Inc.
 		72.74 72.68 72.93 71.31 72.39 72.74 72.7 795411.0 True
BYD
Boyd Gaming Corporation
 		77.22 80.0 80.5 76.38 78.57 77.22 77.0 1853680.0 True
BYDDF
BYD Ord Shs H
 		42.1 41.55 43.5 41.55 39.765 42.1 42.1 211323.0 True
BYND
Beyond Meat
 		3.92 3.9 3.945 3.85 3.93 3.92 3.9 1480387.0 True
BZH
Beazer Homes USA, Inc.
 		21.95 22.8 22.85 21.74 22.56 21.95 21.72 631133.0 True
C
Citigroup
 		81.72 82.43 82.91 81.35 82.33 81.72 81.6801 10310383.0 True
CABO
Cable One, Inc.
 		281.21 283.9 283.9 271.185 281.99 281.21 277.2 237293.0 True
CAE
CAE Inc.
 		23.8 23.83 23.95 23.69 23.75 23.8 23.809857 497329.0 True
CAKE
The Cheesecake Factory
 		53.31 55.4 55.55 52.705 55.57 53.31 54.0 1355680.0 True
CAL
Caleres, Inc.
 		16.68 17.09 17.4 16.51 17.24 16.68 16.41 784829.0 True