Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brooklyn Immunotherapeutics Inc
(NY:
BTX
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2010
5.150
5.151
4.720
4.760
705
-0.34(-6.67%)
Sep 29, 2010
5.200
5.200
5.050
5.100
90,854
-0.10(-1.92%)
Sep 28, 2010
5.100
5.200
4.990
5.200
299
+0.15(+2.97%)
Sep 27, 2010
4.950
5.190
4.870
5.050
194,833
+0.15(+3.06%)
Sep 24, 2010
5.045
5.045
4.690
4.900
111,966
-0.06(-1.21%)
Sep 23, 2010
4.800
4.980
4.720
4.960
822
+0.20(+4.20%)
Sep 22, 2010
4.800
4.860
4.690
4.760
87,650
-0.10(-2.06%)
Sep 21, 2010
4.940
4.950
4.800
4.860
99,134
-0.08(-1.62%)
Sep 20, 2010
4.700
4.940
4.660
4.940
179,080
+0.31(+6.70%)
Sep 17, 2010
4.630
4.790
4.620
4.630
217,867
-0.02(-0.43%)
Sep 15, 2010
4.720
4.750
4.560
4.650
105,111
-0.04(-0.85%)
Sep 14, 2010
4.930
4.930
4.660
4.690
114,012
-0.21(-4.29%)
Sep 13, 2010
4.590
4.970
4.590
4.900
180,349
+0.27(+5.83%)
Sep 10, 2010
4.550
4.680
4.540
4.630
84,078
+0.11(+2.43%)
Sep 09, 2010
4.670
4.680
4.510
4.520
104,428
-0.08(-1.74%)
Sep 08, 2010
4.360
4.640
4.360
4.600
100,472
+0.26(+5.99%)
Sep 07, 2010
4.690
4.690
4.280
4.340
670
-0.19(-4.19%)
Sep 03, 2010
4.540
4.540
4.330
4.530
135,991
+0.04(+0.89%)
Sep 02, 2010
4.580
4.590
4.380
4.490
333
+0.08(+1.81%)
Sep 01, 2010
4.210
4.410
4.200
4.410
144,155
+0.20(+4.75%)
Aug 31, 2010
4.210
4.430
4.160
4.210
1,600
+0.02(+0.48%)
Aug 30, 2010
4.610
4.610
4.130
4.190
224,805
-0.40(-8.71%)
Aug 27, 2010
4.590
4.590
4.200
4.590
169,324
+0.16(+3.61%)
Aug 26, 2010
4.420
4.570
4.353
4.430
470
-0.04(-0.89%)
Aug 25, 2010
4.440
4.500
4.020
4.470
465
+0.05(+1.13%)
Aug 24, 2010
4.750
4.780
4.410
4.420
1,889
-0.39(-8.11%)
Aug 23, 2010
5.160
5.160
4.780
4.810
250,147
-0.20(-3.99%)
Aug 20, 2010
5.100
5.180
5.000
5.010
129,161
-0.02(-0.40%)
Aug 19, 2010
5.400
5.640
5.020
5.030
703
-0.40(-7.37%)
Aug 18, 2010
5.790
5.790
5.400
5.430
7,253
+0.07(+1.31%)
Aug 17, 2010
5.400
5.560
5.300
5.360
1,121
+0.05(+0.94%)
Aug 16, 2010
5.270
5.320
5.234
5.310
100,204
+0.06(+1.14%)
Aug 13, 2010
5.250
5.460
5.250
5.250
98,884
-0.05(-0.94%)
Aug 12, 2010
5.210
5.387
5.210
5.300
91,375
+0.09(+1.73%)
Aug 11, 2010
5.390
5.430
5.200
5.210
2,035
-0.24(-4.40%)
Aug 10, 2010
5.620
5.620
5.430
5.450
868
-0.22(-3.88%)
Aug 09, 2010
5.740
5.840
5.550
5.670
194,462
+0.16(+2.90%)
Aug 06, 2010
5.510
5.980
5.500
5.510
251,872
-0.40(-6.77%)
Aug 05, 2010
5.970
6.000
5.850
5.910
113,970
-0.08(-1.34%)
Aug 04, 2010
5.840
6.000
5.740
5.990
155,947
+0.22(+3.81%)
Aug 03, 2010
5.770
5.870
5.770
5.770
71,741
-0.01(-0.17%)
Aug 02, 2010
5.800
5.800
5.690
5.780
75,018
+0.13(+2.30%)
Jul 30, 2010
5.650
5.680
5.390
5.650
104,585
+0.02(+0.36%)
Jul 29, 2010
5.700
5.780
5.520
5.630
104,214
-0.07(-1.23%)
Jul 28, 2010
5.700
6.180
5.690
5.700
754
-0.35(-5.79%)
Jul 27, 2010
6.340
6.500
6.010
6.050
350,985
-0.04(-0.66%)
Jul 26, 2010
5.750
6.100
5.600
6.090
323,233
+0.52(+9.34%)
Jul 23, 2010
5.350
5.570
5.350
5.570
209,920
+0.33(+6.30%)
Jul 22, 2010
5.270
5.290
4.980
5.240
257,862
+0.23(+4.59%)
Jul 21, 2010
5.100
5.160
4.910
5.010
203,229
-0.05(-0.99%)
Jul 20, 2010
4.760
5.060
4.760
5.060
194,079
+0.25(+5.20%)
Jul 19, 2010
4.570
4.820
4.440
4.810
262,181
+0.22(+4.79%)
Jul 16, 2010
4.590
4.950
4.530
4.590
281,578
-0.31(-6.33%)
Jul 15, 2010
5.120
5.160
4.810
4.900
212,198
-0.24(-4.67%)
Jul 14, 2010
5.320
5.350
5.120
5.140
103,486
-0.17(-3.20%)
Jul 13, 2010
5.310
5.350
5.120
5.310
1,843
+0.03(+0.57%)
Jul 12, 2010
5.450
5.530
5.210
5.280
103,066
-0.18(-3.30%)
Jul 09, 2010
5.460
5.480
5.130
5.460
121,450
+0.13(+2.44%)
Jul 08, 2010
5.330
6.160
5.240
5.330
560
-0.01(-0.19%)
Jul 07, 2010
5.340
5.340
5.100
5.340
224,567
+0.25(+4.91%)
Jul 06, 2010
5.090
5.870
5.090
5.090
943
-0.53(-9.43%)
Jul 02, 2010
5.620
5.880
5.530
5.620
194,485
-0.22(-3.77%)
Jul 01, 2010
6.200
6.250
5.750
5.840
222,551
-0.32(-5.19%)
Jun 30, 2010
6.160
6.330
5.960
6.160
1,479
+0.11(+1.82%)
Jun 29, 2010
6.420
6.420
6.010
6.050
281,515
-0.96(-13.69%)
Jun 25, 2010
7.010
7.010
6.570
7.010
2,043,388
+0.33(+4.94%)
Jun 24, 2010
6.340
6.740
6.160
6.680
260,426
+0.37(+5.86%)
Jun 23, 2010
6.640
6.640
6.090
6.310
298,007
-0.14(-2.17%)
Jun 22, 2010
7.020
7.100
6.420
6.450
211,204
-0.59(-8.38%)
Jun 21, 2010
7.250
7.490
7.000
7.040
312,717
-0.14(-1.95%)
Jun 18, 2010
7.180
7.220
6.960
7.180
244,167
+0.16(+2.28%)
Jun 17, 2010
7.130
7.140
6.860
7.020
227,107
+0.06(+0.86%)
Jun 16, 2010
6.500
6.980
6.450
6.960
182,610
+0.37(+5.61%)
Jun 15, 2010
6.710
6.763
6.400
6.590
138,774
-0.10(-1.49%)
Jun 14, 2010
6.500
6.900
6.440
6.690
228,179
+0.29(+4.53%)
Jun 11, 2010
6.030
6.420
6.000
6.400
83,287
+0.33(+5.44%)
Jun 10, 2010
6.100
6.100
5.935
6.070
107,122
+0.22(+3.76%)
Jun 09, 2010
5.830
5.950
5.770
5.850
68,348
+0.10(+1.74%)
Jun 08, 2010
5.970
6.060
5.600
5.750
151,693
-0.19(-3.20%)
Jun 07, 2010
6.200
6.290
5.930
5.940
170,464
-0.28(-4.50%)
Jun 04, 2010
6.220
6.710
6.120
6.220
103,455
-0.21(-3.27%)
Jun 03, 2010
6.360
6.490
6.150
6.430
86,729
+0.05(+0.78%)
Jun 02, 2010
6.120
6.390
6.020
6.380
105,987
+0.27(+4.42%)
Jun 01, 2010
6.290
6.550
6.110
6.110
130,307
-0.39(-6.00%)
May 28, 2010
6.500
6.550
6.271
6.500
213,845
+0.07(+1.09%)
May 27, 2010
6.150
6.430
5.870
6.430
254,315
+0.46(+7.71%)
May 26, 2010
5.840
6.490
5.840
5.970
913,654
+0.01(+0.17%)
May 25, 2010
5.800
5.970
5.530
5.960
229,181
+0.05(+0.85%)
May 24, 2010
5.760
6.000
5.720
5.910
180,268
+0.19(+3.32%)
May 21, 2010
5.540
5.820
5.250
5.720
315,312
-0.13(-2.22%)
May 20, 2010
5.700
5.850
5.600
5.850
520,631
-0.39(-6.25%)
May 19, 2010
6.770
6.840
5.950
6.240
519,566
-0.55(-8.10%)
May 18, 2010
6.880
7.050
6.730
6.790
137,607
-0.21(-3.00%)
May 17, 2010
7.280
7.280
6.800
7.000
207,610
-0.34(-4.63%)
May 14, 2010
7.340
7.445
7.140
7.340
138,037
-0.08(-1.08%)
May 13, 2010
7.620
7.740
7.410
7.420
214,925
-0.33(-4.26%)
May 12, 2010
7.800
7.980
7.570
7.750
189,895
+0.05(+0.65%)
May 11, 2010
7.685
7.770
7.400
7.700
1,000
+0.35(+4.76%)
May 10, 2010
7.310
7.350
7.250
7.350
208,010
+0.47(+6.83%)
May 07, 2010
6.790
7.300
6.500
6.880
246,262
+0.24(+3.61%)
May 06, 2010
7.250
7.550
5.820
6.640
727,107
-0.72(-9.78%)
May 05, 2010
7.370
7.400
7.260
7.360
213,350
-0.41(-5.28%)
May 04, 2010
7.960
7.960
7.500
7.770
201,589
-0.19(-2.39%)
May 03, 2010
7.650
8.080
7.650
7.960
95,281
+0.32(+4.19%)
Apr 30, 2010
8.020
8.150
7.550
7.640
177,729
-0.47(-5.80%)
Apr 29, 2010
7.820
8.110
7.360
8.110
203,452
+0.27(+3.44%)
Apr 28, 2010
7.850
7.930
7.550
7.840
126,292
+0.12(+1.55%)
Apr 27, 2010
7.990
8.200
7.560
7.720
359,573
-0.19(-2.40%)
Apr 26, 2010
7.300
7.980
7.290
7.910
380,111
+0.65(+8.95%)
Apr 23, 2010
7.180
7.300
7.180
7.260
40,865
+0.01(+0.14%)
Apr 22, 2010
7.150
7.290
7.015
7.250
52,726
-0.03(-0.41%)
Apr 21, 2010
7.300
7.350
7.160
7.280
68,254
-0.02(-0.27%)
Apr 20, 2010
7.350
7.350
7.250
7.300
68,561
-0.03(-0.41%)
Apr 19, 2010
7.210
7.370
7.140
7.330
103,643
+0.02(+0.27%)
Apr 16, 2010
7.140
7.390
7.140
7.310
136,885
+0.00(+0.00%)
Apr 15, 2010
7.460
7.490
7.210
7.310
85,120
-0.09(-1.22%)
Apr 14, 2010
7.120
7.480
7.010
7.400
158,969
+0.28(+3.93%)
Apr 13, 2010
7.130
7.290
6.950
7.120
112,254
-0.07(-0.97%)
Apr 12, 2010
7.190
7.210
7.140
7.190
70,479
+0.05(+0.70%)
Apr 09, 2010
7.200
7.200
7.070
7.140
89,067
-0.03(-0.42%)
Apr 08, 2010
6.950
7.190
6.950
7.170
122,051
+0.13(+1.85%)
Apr 07, 2010
7.050
7.110
6.860
7.040
145,223
+0.04(+0.57%)
Apr 06, 2010
7.230
7.230
6.800
7.000
153,241
-0.01(-0.14%)
Apr 05, 2010
6.630
7.130
6.510
7.010
242,522
-0.08(-1.13%)
Apr 01, 2010
7.050
7.090
7.090
7.090
197,900
-0.04(-0.56%)
Mar 31, 2010
7.350
7.350
6.550
7.130
283,185
-0.14(-1.93%)
Mar 30, 2010
7.700
7.750
7.190
7.270
249,810
-0.43(-5.58%)
Mar 29, 2010
7.700
7.810
7.420
7.700
239,996
+0.28(+3.77%)
Mar 26, 2010
7.400
7.620
7.250
7.420
329,133
+0.05(+0.68%)
Mar 25, 2010
7.200
7.700
7.200
7.370
720,840
+0.21(+2.93%)
Mar 24, 2010
7.060
7.170
6.860
7.160
339,833
+0.17(+2.43%)
Mar 23, 2010
6.500
7.000
6.470
6.990
517,105
+0.44(+6.72%)
Mar 22, 2010
6.680
6.680
6.310
6.550
210,783
-0.10(-1.50%)
Mar 19, 2010
6.690
6.697
6.250
6.650
403,720
-0.04(-0.60%)
Mar 18, 2010
6.960
7.030
6.570
6.690
442,560
-0.32(-4.56%)
Mar 17, 2010
7.300
7.540
6.900
7.010
1,255,353
-0.41(-5.53%)
Mar 16, 2010
5.990
8.420
5.800
7.420
5,105,441
+1.62(+27.93%)
Mar 15, 2010
5.480
5.940
5.430
5.800
162,814
+0.36(+6.62%)
Mar 12, 2010
5.330
5.500
5.330
5.440
83,453
+0.02(+0.37%)
Mar 11, 2010
5.020
5.500
5.010
5.420
90,964
-0.03(-0.53%)
Mar 10, 2010
5.160
5.450
5.150
5.449
227,482
+0.32(+6.20%)
Mar 09, 2010
5.110
5.190
5.100
5.131
65,675
+0.00(+0.02%)
Mar 08, 2010
5.100
5.240
5.096
5.130
93,412
+0.01(+0.20%)
Mar 05, 2010
5.070
5.190
5.060
5.120
63,824
+0.02(+0.39%)
Mar 04, 2010
5.090
5.150
5.060
5.100
53,355
-0.05(-0.97%)
Mar 03, 2010
5.060
5.160
5.050
5.150
34,597
-0.04(-0.77%)
Mar 02, 2010
5.220
5.220
5.150
5.190
67,979
+0.00(+0.00%)
Mar 01, 2010
5.080
5.200
5.080
5.190
111,504
+0.19(+3.80%)
Feb 26, 2010
5.040
5.060
5.000
5.000
53,719
-0.09(-1.77%)
Feb 25, 2010
5.170
5.170
5.020
5.090
31,392
-0.06(-1.17%)
Feb 24, 2010
5.040
5.150
5.020
5.150
25,934
+0.04(+0.78%)
Feb 23, 2010
5.190
5.190
5.030
5.110
79,214
-0.03(-0.59%)
Feb 22, 2010
5.090
5.180
5.090
5.140
54,222
-0.04(-0.77%)
Feb 19, 2010
5.080
5.190
4.980
5.180
55,897
+0.13(+2.57%)
Feb 18, 2010
5.170
5.170
5.000
5.050
45,360
-0.12(-2.32%)
Feb 17, 2010
4.960
5.290
4.960
5.170
111,233
-0.02(-0.39%)
Feb 16, 2010
5.240
5.250
5.120
5.190
80,765
+0.00(+0.00%)
Feb 12, 2010
4.900
5.190
5.190
5.190
75,000
+0.26(+5.27%)
Feb 11, 2010
4.990
5.000
4.910
4.930
69,179
-0.07(-1.40%)
Feb 10, 2010
5.010
5.030
4.930
5.000
66,413
-0.05(-0.99%)
Feb 09, 2010
4.980
5.100
4.900
5.050
113,680
+0.06(+1.20%)
Feb 08, 2010
4.990
5.020
4.920
4.990
67,388
+0.07(+1.42%)
Feb 05, 2010
5.430
5.430
4.820
4.920
282,831
-0.37(-6.99%)
Feb 04, 2010
5.470
5.500
5.210
5.290
142,069
-0.19(-3.47%)
Feb 03, 2010
5.440
5.500
5.208
5.480
202,089
+0.18(+3.40%)
Feb 02, 2010
5.100
5.420
5.000
5.300
197,592
+0.30(+6.00%)
Feb 01, 2010
4.930
5.146
4.930
5.000
126,811
-0.11(-2.15%)
Jan 29, 2010
5.210
5.250
4.910
5.110
336,297
-0.04(-0.78%)
Jan 28, 2010
4.740
5.230
4.600
5.150
453,506
+0.54(+11.71%)
Jan 27, 2010
4.910
4.910
4.580
4.610
46,445
-0.05(-1.07%)
Jan 26, 2010
4.570
4.780
4.510
4.660
105,949
+0.01(+0.22%)
Jan 25, 2010
4.600
4.790
4.500
4.650
150,101
+0.09(+1.97%)
Jan 22, 2010
4.650
4.690
4.500
4.560
88,630
-0.18(-3.80%)
Jan 21, 2010
4.700
4.870
4.650
4.740
85,360
-0.10(-1.99%)
Jan 20, 2010
4.900
5.070
4.820
4.836
89,885
-0.21(-4.24%)
Jan 19, 2010
5.100
5.200
5.000
5.050
95,421
-0.03(-0.49%)
Jan 15, 2010
5.250
5.075
5.075
5.075
63,500
-0.08(-1.65%)
Jan 14, 2010
5.250
5.400
5.120
5.160
105,362
-0.08(-1.53%)
Jan 13, 2010
4.990
5.250
4.950
5.240
153,726
+0.28(+5.65%)
Jan 12, 2010
4.850
4.990
4.790
4.960
47,586
+0.11(+2.27%)
Jan 11, 2010
4.750
4.950
4.650
4.850
77,946
+0.03(+0.73%)
Jan 08, 2010
4.990
4.990
4.750
4.815
107,285
-0.15(-3.12%)
Jan 07, 2010
5.040
5.040
4.850
4.970
196,969
+0.13(+2.69%)
Jan 06, 2010
4.790
4.940
4.500
4.840
191,759
+0.28(+6.14%)
Jan 05, 2010
4.790
4.900
4.500
4.560
125,947
-0.17(-3.59%)
Jan 04, 2010
4.390
4.730
4.270
4.730
150,826
+0.50(+11.82%)
Dec 31, 2009
4.140
4.230
4.230
4.230
66,900
-0.00(-0.12%)
Dec 30, 2009
4.300
4.300
4.100
4.235
44,273
-0.01(-0.35%)
Dec 29, 2009
4.260
4.350
4.250
4.250
40,544
-0.10(-2.30%)
Dec 28, 2009
4.250
4.390
4.150
4.350
45,124
+0.10(+2.35%)
Dec 24, 2009
4.230
4.390
4.230
4.250
82,375
-0.04(-0.93%)
Dec 23, 2009
4.300
4.390
4.250
4.290
84,116
+0.04(+0.94%)
Dec 22, 2009
4.400
4.400
4.230
4.250
91,872
-0.15(-3.41%)
Dec 21, 2009
4.205
4.450
4.180
4.400
103,032
+0.20(+4.76%)
Dec 18, 2009
4.270
4.439
4.200
4.200
73,080
-0.07(-1.64%)
Dec 17, 2009
4.400
4.450
4.250
4.270
40,493
-0.13(-2.95%)
Dec 16, 2009
4.010
4.520
4.010
4.400
109,574
+0.22(+5.26%)
Dec 15, 2009
4.450
4.450
4.120
4.180
70,242
-0.13(-3.02%)
Dec 14, 2009
4.300
4.340
4.280
4.310
52,283
-0.10(-2.27%)
Dec 11, 2009
4.680
4.680
4.250
4.410
92,683
-0.27(-5.77%)
Dec 10, 2009
4.870
4.900
4.650
4.680
90,862
-0.15(-3.11%)
Dec 09, 2009
4.820
5.110
4.700
4.830
114,361
-0.15(-3.01%)
Dec 08, 2009
4.400
5.250
4.380
4.980
792,241
+0.85(+20.58%)
Dec 07, 2009
4.000
4.230
4.000
4.130
63,858
+0.02(+0.56%)
Dec 04, 2009
4.450
4.500
4.060
4.107
72,091
-0.39(-8.73%)
Dec 03, 2009
4.490
4.600
4.400
4.500
105,220
+0.05(+1.12%)
Dec 02, 2009
4.130
4.570
4.130
4.450
147,203
+0.34(+8.27%)
Dec 01, 2009
4.000
4.120
3.820
4.110
137,148
+0.20(+5.12%)
Nov 30, 2009
4.000
4.000
3.850
3.910
103,154
+0.09(+2.36%)
Nov 27, 2009
4.040
4.050
3.750
3.820
55,530
-0.23(-5.68%)
Nov 25, 2009
3.600
4.100
3.600
4.050
138,665
+0.46(+12.81%)
Nov 24, 2009
3.760
3.760
3.170
3.590
399,429
-0.17(-4.52%)
Nov 23, 2009
4.200
4.250
3.750
3.760
245,964
-0.30(-7.39%)
Nov 20, 2009
4.510
4.580
4.060
4.060
227,637
-0.50(-10.90%)
Nov 19, 2009
4.610
4.850
4.510
4.557
137,330
-0.32(-6.62%)
Nov 18, 2009
5.000
5.000
4.800
4.880
60,766
-0.10(-2.01%)
Nov 17, 2009
5.150
5.200
4.950
4.980
65,288
-0.12(-2.35%)
Nov 16, 2009
5.060
5.200
5.000
5.100
44,926
+0.05(+0.99%)
Nov 13, 2009
5.050
5.150
5.030
5.050
57,308
-0.05(-0.98%)
Nov 12, 2009
4.960
5.350
4.950
5.100
75,457
+0.13(+2.62%)
Nov 11, 2009
4.950
5.100
4.950
4.970
42,608
+0.04(+0.81%)
Nov 10, 2009
5.000
5.099
4.860
4.930
77,578
-0.10(-2.03%)
Nov 09, 2009
5.000
5.150
4.860
5.032
100,601
+0.01(+0.24%)
Nov 06, 2009
5.000
5.250
5.000
5.020
59,414
+0.02(+0.40%)
Nov 05, 2009
5.380
5.380
4.850
5.000
123,718
-0.38(-7.06%)
Nov 04, 2009
5.360
5.500
5.340
5.380
93,003
+0.02(+0.37%)
Nov 03, 2009
5.670
5.670
5.360
5.360
91,799
-0.33(-5.80%)
Nov 02, 2009
5.750
6.070
5.570
5.690
87,386
-0.18(-3.07%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.