La bourse ferme dans 3 h 23 min

Butterfly Network, Inc. (BFLY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
0,9695+0,0262 (+2,78 %)
À la clôture : 04:00PM EDT
1,0000 +0,03 (+3,15 %)
Avant Bourse : 08:00AM EDT
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 20240,94001,03500,92800,97000,97001 935 700
03 mai 20240,94601,05000,91000,94300,94305 072 500
02 mai 20240,89800,97000,86200,92200,92204 412 400
01 mai 20240,78800,84400,77300,78700,78701 540 600
30 avr. 20240,78000,80900,76500,77600,7760960 600
29 avr. 20240,80000,86900,78900,81000,81001 196 700
26 avr. 20240,72000,78200,71000,77900,77901 708 400
25 avr. 20240,72000,72000,67400,70500,70501 160 800
24 avr. 20240,75000,76600,70000,70700,70701 870 300
23 avr. 20240,73500,79800,72000,74200,74201 627 400
22 avr. 20240,77200,78000,72000,72100,72101 969 400
19 avr. 20240,81400,85000,75000,76500,76502 089 200
18 avr. 20240,85000,85000,81000,82000,82001 428 100
17 avr. 20240,89600,90000,81600,81900,81901 434 800
16 avr. 20240,92200,93000,87000,90000,9000646 200
15 avr. 20240,89000,95500,86000,93700,93701 650 000
12 avr. 20240,95000,96100,88300,88900,88901 400 700
11 avr. 20240,98000,98000,92000,94600,94601 007 100
10 avr. 20240,99001,00000,95000,96500,96501 505 500
09 avr. 20241,01001,03000,99001,02001,0200773 300
08 avr. 20241,02001,04000,99201,01001,01001 109 500
05 avr. 20241,00001,02000,99301,02001,0200703 100
04 avr. 20241,04001,07000,98200,99800,9980867 400
03 avr. 20241,02001,06000,98101,04001,0400898 700
02 avr. 20241,01001,02500,98001,01001,01001 582 100
01 avr. 20241,07001,08001,00001,04001,04001 458 100
28 mars 20241,06001,08001,05001,08001,0800829 800
27 mars 20241,01001,07001,01001,06001,06001 176 500
26 mars 20241,05001,05001,00001,00001,00001 107 500
25 mars 20241,02001,06501,00001,04001,04001 187 300
22 mars 20241,06001,06001,00001,02001,02001 417 700
21 mars 20241,13001,15001,05001,06001,06001 435 900
20 mars 20241,10001,13001,06001,13001,13001 096 500
19 mars 20241,08001,11001,05001,08001,08001 256 200
18 mars 20241,06001,10001,05001,08001,0800695 200
15 mars 20241,04001,09001,04001,07001,07001 298 100
14 mars 20241,09001,09001,02001,07001,07001 626 300
13 mars 20241,05001,12001,04001,09001,09001 201 600
12 mars 20241,14001,14001,02001,04001,04001 797 500
11 mars 20241,18001,22001,09001,11001,11001 702 500
08 mars 20241,30001,34001,17001,18001,18002 604 100
07 mars 20241,10001,31001,10001,28001,28002 466 300
06 mars 20241,15001,17001,09001,12001,12002 145 000
05 mars 20241,19001,22501,12001,14001,14001 511 600
04 mars 20241,32001,35001,17001,23001,23001 805 300
01 mars 20241,19001,39501,15001,30001,30002 722 500
29 févr. 20241,12001,27001,01001,19001,19004 522 200
28 févr. 20241,50501,59001,44001,48001,48003 619 000
27 févr. 20241,53001,63901,35001,50001,50006 249 500
26 févr. 20241,15001,47001,11001,33001,330010 653 800
23 févr. 20240,99001,06000,97501,02001,02001 180 900
22 févr. 20241,03001,04000,97800,98500,98501 267 800
21 févr. 20241,00001,03000,95201,01001,01001 391 500
20 févr. 20241,09001,09001,00001,01001,01001 377 800
16 févr. 20241,13001,13001,04501,06001,06001 674 600
15 févr. 20241,02001,14001,01401,13001,13001 554 800
14 févr. 20240,96001,06000,96001,02001,02001 422 200
13 févr. 20240,97000,99900,94800,95800,95802 115 500
12 févr. 20240,95001,04000,94701,02001,02001 429 100
09 févr. 20240,95000,97000,94000,95000,9500685 900
08 févr. 20240,94000,97000,93000,95400,95401 081 500
07 févr. 20240,91000,95400,90000,91800,91801 160 900
06 févr. 20240,91000,93600,86200,91400,9140937 700
05 févr. 20240,88400,95000,85100,87700,87701 403 200
02 févr. 20240,89900,91400,86000,90000,90001 267 900
01 févr. 20240,92000,92500,87500,87800,87801 478 000
31 janv. 20240,98000,99000,90000,90100,90101 398 300
30 janv. 20241,06001,06000,98000,98300,98301 135 600
29 janv. 20240,99001,08000,98201,07001,07001 226 600
26 janv. 20241,03001,04500,98500,99400,9940771 100
25 janv. 20241,00001,03000,97501,01001,01001 024 300
24 janv. 20241,05001,07000,97000,98900,98902 074 300
23 janv. 20241,11001,11001,03001,04001,0400963 800
22 janv. 20241,06001,13001,06001,09001,09001 106 100
19 janv. 20241,07001,07501,02001,06001,0600937 600
18 janv. 20241,05001,10001,03001,06001,0600953 100
17 janv. 20241,01001,07001,00001,04001,04001 615 200
16 janv. 20241,18001,18001,02001,04001,04002 128 700
12 janv. 20241,12001,29001,10001,11001,11003 420 400
11 janv. 20241,15001,15901,08001,09001,09001 902 800
10 janv. 20241,14001,18001,10001,14001,14001 564 500
09 janv. 20241,20001,22001,14001,17001,17001 822 000
08 janv. 20241,08501,31501,05001,22001,22006 253 200
05 janv. 20241,03001,05000,99701,01001,0100825 200
04 janv. 20241,00001,06001,00001,02001,0200805 400
03 janv. 20241,04001,06001,00001,02001,02001 633 300
02 janv. 20241,08001,14001,05001,06001,06001 387 700
29 déc. 20231,19001,22001,06001,08001,08002 623 200
28 déc. 20231,04001,20001,03001,19001,19003 027 200
27 déc. 20231,07001,09001,03001,06001,06001 293 800
26 déc. 20231,02001,08001,02001,06001,06001 372 500
22 déc. 20231,04001,07001,00001,06001,06001 169 600
21 déc. 20231,02001,05000,97001,03001,03001 609 000
20 déc. 20231,05001,12000,96000,98700,98702 441 700
19 déc. 20230,93001,09000,91001,05001,05003 417 200
18 déc. 20230,95000,95500,90500,92000,92001 738 000
15 déc. 20230,99000,99000,91000,93700,93705 614 900
14 déc. 20230,90001,02000,90000,97400,97403 824 700
13 déc. 20230,86200,91000,81000,89100,89102 977 600
12 déc. 20230,90000,91500,85200,86300,86301 714 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...