Price Alert

Bernstein U.S. Research F... (BERN)

CBOE: BERN · Real-Time Price · USD

28.82

0.16 (0.56%)

At close: Jul 29, 2019, 3:56 PM

BERN Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 19, 2019	28.83	28.83	28.83	28.83	28.83	0.00%	0
Aug 16, 2019	28.83	28.83	28.83	28.83	28.83	0.00%	0
Aug 15, 2019	28.83	28.83	28.83	28.83	28.83	0.00%	0
Aug 14, 2019	28.83	28.83	28.83	28.83	28.83	0.00%	0
Aug 13, 2019	28.83	28.83	28.83	28.83	28.83	0.00%	0
Aug 12, 2019	28.83	28.83	28.83	28.83	28.83	0.00%	0
Aug 9, 2019	28.83	28.83	28.83	28.83	28.83	0.00%	0
Aug 8, 2019	28.83	28.83	28.83	28.83	28.83	0.00%	0
Aug 7, 2019	28.83	28.83	28.83	28.83	28.83	0.00%	0
Aug 6, 2019	28.83	28.83	28.83	28.83	28.83	0.00%	0
Aug 5, 2019	28.83	28.83	28.83	28.83	28.83	0.00%	0
Aug 2, 2019	28.82	28.83	28.82	28.83	28.83	0.00%	6
Aug 1, 2019	28.82	28.83	28.82	28.83	28.83	0.00%	6
Jul 31, 2019	28.82	28.83	28.82	28.83	28.83	0.00%	6
Jul 30, 2019	28.82	28.83	28.82	28.83	28.83	0.03%	6
Jul 29, 2019	28.82	28.82	28.82	28.82	28.83	-0.07%	830
Jul 26, 2019	28.84	28.84	28.84	28.84	28.84	0.00%	100
Jul 25, 2019	28.84	28.84	28.84	28.84	28.84	-0.03%	100
Jul 24, 2019	28.82	28.85	28.82	28.85	28.85	0.00%	500
Jul 23, 2019	28.66	28.85	28.66	28.85	28.84	0.80%	600