(BITO)
undefined
null (null%)
At close: Invalid Date
EMP PM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 18.45 | 19.06 | 18.41 | 18.93 | 0.44 | 2.38% | 5,220,796 |
| Apr 1, 2025 | 18.22 | 18.66 | 17.95 | 18.49 | 0.17 | 0.93% | 6,223,204 |
| Mar 31, 2025 | 18.33 | 18.66 | 18.13 | 18.32 | -0.34 | -1.82% | 4,605,506 |
| Mar 28, 2025 | 18.95 | 19.01 | 18.54 | 18.66 | -0.72 | -3.72% | 4,530,302 |
| Mar 27, 2025 | 19.20 | 19.49 | 19.08 | 19.38 | 0.12 | 0.62% | 4,368,200 |
| Mar 26, 2025 | 19.49 | 19.57 | 19.09 | 19.26 | -0.37 | -1.88% | 2,915,700 |
| Mar 25, 2025 | 19.49 | 19.67 | 19.37 | 19.63 | -0.02 | -0.10% | 3,410,900 |
| Mar 24, 2025 | 19.42 | 19.77 | 19.42 | 19.65 | 0.96 | 5.14% | 3,976,201 |
| Mar 21, 2025 | 18.63 | 18.80 | 18.51 | 18.69 | -0.05 | -0.27% | 2,645,900 |
| Mar 20, 2025 | 18.96 | 19.28 | 18.61 | 18.74 | -0.30 | -1.58% | 4,199,237 |
| Mar 19, 2025 | 18.70 | 19.17 | 18.63 | 19.04 | 0.71 | 3.87% | 7,030,500 |
| Mar 18, 2025 | 18.34 | 18.36 | 18.05 | 18.33 | -0.50 | -2.66% | 3,797,200 |
| Mar 17, 2025 | 18.46 | 18.89 | 18.36 | 18.83 | -0.04 | -0.21% | 7,013,743 |
| Mar 14, 2025 | 18.59 | 19.03 | 18.43 | 18.87 | 1.02 | 5.71% | 5,039,100 |
| Mar 13, 2025 | 18.47 | 18.52 | 17.79 | 17.85 | -0.63 | -3.41% | 5,185,003 |
| Mar 12, 2025 | 18.58 | 18.68 | 17.95 | 18.48 | -0.01 | -0.05% | 5,895,410 |
| Mar 11, 2025 | 18.16 | 18.65 | 17.61 | 18.49 | 0.92 | 5.24% | 5,885,900 |
| Mar 10, 2025 | 18.43 | 18.49 | 17.23 | 17.57 | -1.82 | -9.39% | 13,205,114 |
| Mar 7, 2025 | 19.88 | 20.34 | 19.28 | 19.39 | -0.48 | -2.42% | 14,626,500 |
| Mar 6, 2025 | 20.06 | 20.43 | 19.58 | 19.87 | -0.32 | -1.58% | 8,171,549 |
| Mar 5, 2025 | 20.04 | 20.22 | 19.54 | 20.19 | 0.81 | 4.18% | 9,924,041 |
| Mar 4, 2025 | 18.47 | 19.85 | 18.18 | 19.38 | 0.17 | 0.88% | 14,177,300 |
| Mar 3, 2025 | 20.81 | 20.83 | 18.98 | 19.21 | -0.33 | -1.69% | 19,396,800 |
| Feb 28, 2025 | 19.00 | 19.77 | 18.80 | 19.54 | 0.21 | 1.09% | 11,229,735 |
| Feb 27, 2025 | 20.00 | 20.04 | 19.15 | 19.33 | -0.24 | -1.23% | 10,656,903 |
| Feb 26, 2025 | 19.86 | 20.50 | 19.05 | 19.57 | -0.85 | -4.16% | 17,949,923 |
| Feb 25, 2025 | 20.66 | 20.67 | 19.88 | 20.42 | -1.39 | -6.37% | 20,330,107 |
| Feb 24, 2025 | 22.13 | 22.23 | 21.72 | 21.81 | -0.15 | -0.68% | 7,418,618 |
| Feb 21, 2025 | 23.01 | 23.09 | 21.94 | 21.96 | -0.92 | -4.02% | 10,244,203 |
| Feb 20, 2025 | 22.72 | 22.96 | 22.47 | 22.88 | 0.56 | 2.51% | 5,232,504 |
| Feb 19, 2025 | 22.39 | 22.47 | 22.14 | 22.32 | 0.47 | 2.15% | 5,396,800 |
| Feb 18, 2025 | 22.40 | 22.45 | 21.63 | 21.85 | -0.77 | -3.40% | 7,775,906 |
| Feb 14, 2025 | 22.47 | 23.04 | 22.38 | 22.62 | 0.24 | 1.07% | 5,848,344 |
| Feb 13, 2025 | 22.30 | 22.43 | 22.12 | 22.38 | -0.18 | -0.80% | 7,133,100 |
| Feb 12, 2025 | 22.02 | 22.73 | 21.96 | 22.56 | 0.42 | 1.90% | 6,856,549 |
| Feb 11, 2025 | 22.54 | 22.65 | 22.04 | 22.14 | -0.52 | -2.29% | 5,096,621 |
| Feb 10, 2025 | 22.75 | 22.82 | 22.53 | 22.66 | 0.38 | 1.71% | 5,097,500 |
| Feb 7, 2025 | 23.24 | 23.35 | 22.24 | 22.28 | -0.27 | -1.20% | 11,142,500 |
| Feb 6, 2025 | 22.89 | 23.05 | 22.25 | 22.55 | -0.15 | -0.66% | 8,666,700 |
| Feb 5, 2025 | 23.00 | 23.11 | 22.45 | 22.70 | -0.30 | -1.30% | 6,903,100 |
| Feb 4, 2025 | 23.11 | 23.50 | 22.81 | 23.00 | -0.59 | -2.50% | 11,297,800 |
| Feb 3, 2025 | 22.08 | 23.83 | 22.01 | 23.59 | -1.00 | -4.07% | 14,315,229 |
| Jan 31, 2025 | 25.39 | 25.75 | 24.56 | 24.59 | -0.87 | -3.42% | 8,941,000 |
| Jan 30, 2025 | 25.47 | 25.87 | 25.42 | 25.46 | 0.15 | 0.59% | 8,132,630 |
| Jan 29, 2025 | 24.79 | 25.46 | 24.59 | 25.31 | 0.77 | 3.14% | 7,516,100 |
| Jan 28, 2025 | 24.90 | 25.19 | 24.54 | 24.54 | -0.01 | -0.04% | 7,463,400 |
| Jan 27, 2025 | 24.43 | 24.83 | 23.95 | 24.55 | -0.89 | -3.50% | 13,549,400 |
| Jan 24, 2025 | 25.60 | 26.06 | 25.42 | 25.44 | 0.41 | 1.64% | 9,664,300 |
| Jan 23, 2025 | 24.86 | 25.97 | 24.83 | 25.03 | -0.29 | -1.15% | 20,562,311 |
| Jan 22, 2025 | 25.41 | 25.55 | 25.09 | 25.32 | -0.49 | -1.90% | 7,682,417 |