Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
18:18:37 EDT Thu 02 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-02QBKNG3,440.003,487.90993,393.953,472.9157.27423,04020,1813,670.853,695.00
2024-05-01QBKNG3,437.253,485.113,405.233,415.64-36.39226,17511,4903,419.003,439.93
2024-04-30QBKNG3,512.793,516.13753,444.233,452.03-62.77232,14012,2763,452.033,479.58
2024-04-29QBKNG3,521.083,532.073,487.243,514.80-6.28146,4789,3553,509.483,516.26
2024-04-26QBKNG3,484.233,541.873,484.233,521.0818.60146,01710,5333,200.003,545.00
2024-04-25QBKNG3,522.723,525.003,466.273,502.48-15.04142,7569,9723,505.003,962.07
2024-04-24QBKNG3,505.253,571.113,505.253,517.52-16.47155,8999,6443,505.503,515.00
2024-04-23QBKNG3,468.223,546.903,468.223,533.9970.99152,09211,2873,480.003,984.72
2024-04-22QBKNG3,441.123,492.523,424.5153,463.0048.18202,3548,9093,440.003,934.93
2024-04-19QBKNG3,460.513,478.1853,405.15653,414.82-15.32218,77311,8663,405.003,412.60
2024-04-18QBKNG3,470.003,485.163,424.143,430.14-13.77156,70210,2333,425.003,430.13
2024-04-17QBKNG3,472.983,493.40793,430.573,443.91-23.86170,86410,7483,443.923,449.68
2024-04-16QBKNG3,470.533,497.473,450.7853,467.77-17.86223,31712,6423,461.573,597.00
2024-04-15QBKNG3,583.073,625.2253,480.983,485.63-46.17207,63613,8073,478.003,918.65
2024-04-12QBKNG3,579.373,598.5753,501.503,531.80-106.07240,83213,7403,520.003,538.35
2024-04-11QBKNG3,576.923,656.813,568.053,637.8751.74174,49010,8503,636.403,655.00
2024-04-10QBKNG3,572.573,617.343,546.933,586.134.65180,97811,8383,557.503,584.00
2024-04-09QBKNG3,610.003,614.223,530.843,581.48-19.69158,0538,6703,545.003,587.04
2024-04-08QBKNG3,589.883,634.253,589.153,601.17-0.73165,6589,1903,604.013,618.80
2024-04-05QBKNG3,530.003,610.483,530.003,601.9079.97258,49912,6413,571.843,610.00
2024-04-04QBKNG3,658.003,671.483,518.303,521.93-110.45322,63916,2253,527.003,540.00
2024-04-03QBKNG3,599.003,646.113,595.423,632.3866.29254,99512,7203,196.183,654.94
2024-04-02QBKNG3,518.603,585.073,518.603,566.09-2.78257,11612,3753,566.943,880.66
2024-04-01QBKNG3,651.033,654.853,548.003,568.87-59.01227,66412,3723,558.003,565.52
2024-03-29QBKNG3,690.003,694.643,618.403,627.88-45.62003,618.573,634.10
2024-03-28QBKNG3,690.003,694.643,618.403,627.88-45.62274,09511,1973,618.573,634.10
2024-03-27QBKNG3,677.943,711.433,656.143,673.5012.42209,22112,3083,664.633,690.00
2024-03-26QBKNG3,649.003,688.913,640.60423,661.0834.14274,87412,9693,631.823,667.00
2024-03-25QBKNG3,608.443,629.833,569.503,626.942.21166,63911,2343,626.953,957.73
2024-03-22QBKNG3,624.973,646.11993,604.463,624.73-23.08205,42011,6363,613.003,625.35
2024-03-21QBKNG3,615.293,660.193,586.663,647.8169.32304,47714,0133,645.113,654.00
2024-03-20QBKNG3,510.083,623.003,500.013,578.4972.51430,42117,0313,570.853,620.00
2024-03-19QBKNG3,454.113,510.193,445.023,505.9855.05187,70011,0853,475.163,519.00
2024-03-18QBKNG3,466.523,470.003,426.313,450.9336.95230,99610,4473,432.003,469.50
2024-03-15QBKNG3,498.293,501.003,409.013,413.98-97.58771,12317,3263,415.013,450.00
2024-03-14QBKNG3,550.003,550.003,500.283,511.5611.56347,94314,8543,501.003,520.00
2024-03-13QBKNG3,500.003,519.723,482.233,500.00232,54513,1323,500.013,508.10
2024-03-12QBKNG3,522.273,543.443,497.543,500.00-2.74188,45811,2563,493.003,506.00
2024-03-11QBKNG3,477.763,546.0153,476.483,502.7417.04235,47614,6183,500.003,515.00
2024-03-08QBKNG3,476.983,510.003,450.623,485.707.94305,39915,8593,481.883,485.70
2024-03-07QBKNG3,433.503,484.103,408.923,477.7658.48270,71913,0603,109.303,484.15
2024-03-06QBKNG3,433.003,447.463,398.973,428.03-2.22236,49114,8273,063.583,435.00
2024-03-05QBKNG3,452.003,473.313,415.6853,430.25-31.15287,48616,5453,425.003,441.00
2024-03-04QBKNG3,461.793,502.233,452.503,461.40-38.33270,88115,2373,453.063,461.39
2024-03-01QBKNG3,482.553,511.723,454.163,499.7330.90348,51214,2523,482.003,518.11
2024-02-29QBKNG3,505.693,514.99993,451.493,468.83-26.80480,74415,7833,450.993,793.22
2024-02-28QBKNG3,478.123,507.363,460.003,495.6317.51339,36114,0073,475.443,494.97
2024-02-27QBKNG3,516.313,533.723,463.373,478.12-21.63392,89417,3283,463.003,487.00
2024-02-26QBKNG3,559.363,586.203,497.593,499.75-6.21433,34619,7933,495.103,504.94
2024-02-23QBKNG3,698.303,698.303,491.3253,505.96-396.03958,26439,1453,508.003,515.00
2024-02-22QBKNG3,804.083,918.003,774.873,901.99160.86473,27821,3993,540.003,550.00
2024-02-21QBKNG3,716.563,752.783,709.573,741.1340.27229,41913,8363,775.013,792.00
2024-02-20QBKNG3,709.003,730.173,688.563,700.86-15.98254,92114,5083,690.023,720.00
2024-02-19QBKNG3,754.203,756.183,708.973,716.84-33.82003,706.003,735.00
2024-02-16QBKNG3,754.203,756.183,708.973,716.84-33.82209,69411,6893,706.003,735.00
2024-02-15QBKNG3,752.643,762.733,711.833,750.6612.35297,31116,6853,716.634,064.11
2024-02-14QBKNG3,741.213,770.213,695.003,738.31-9.30253,71622,9673,738.053,746.50
2024-02-13QBKNG3,745.003,787.793,702.123,747.61-42.62264,11514,8333,710.003,760.00
2024-02-12QBKNG3,757.113,827.003,749.663,790.2332.05247,28313,5993,760.003,786.00
2024-02-09QBKNG3,700.003,761.883,663.013,758.18-82.04398,95817,2993,752.003,758.00
2024-02-08QBKNG3,750.003,844.763,725.953,840.22131.30376,20016,4263,664.003,721.00
2024-02-07QBKNG3,650.103,745.463,646.31533,708.9263.98284,86013,4413,388.243,711.23
2024-02-06QBKNG3,635.003,660.203,605.4253,644.9419.94277,01010,9783,270.943,659.59
2024-02-05QBKNG3,541.003,628.693,535.413,625.0063.61230,86712,6063,620.283,625.00