BlackRock Innovation & Growth Tr NYSE:BIGZ Historical Prices

Below are the 457 trading days of historical prices for BIGZ.

# Exchange Symbol Date Open High Low Close
457 NYSE BIGZ Wed, Jan 18, 2023 7.49 7.56 7.27 7.27
456 NYSE BIGZ Tue, Jan 17, 2023 7.53 7.55 7.42 7.44
455 NYSE BIGZ Fri, Jan 13, 2023 7.38 7.52 7.36 7.52
454 NYSE BIGZ Thu, Jan 12, 2023 7.40 7.43 7.21 7.42
453 NYSE BIGZ Wed, Jan 11, 2023 7.25 7.41 7.25 7.34
452 NYSE BIGZ Tue, Jan 10, 2023 7.12 7.25 7.12 7.23
451 NYSE BIGZ Mon, Jan 9, 2023 7.09 7.13 7.05 7.11
450 NYSE BIGZ Fri, Jan 6, 2023 6.99 7.01 6.84 6.99
449 NYSE BIGZ Thu, Jan 5, 2023 6.92 7.01 6.90 6.91
448 NYSE BIGZ Wed, Jan 4, 2023 6.96 7.10 6.90 7.04
447 NYSE BIGZ Tue, Jan 3, 2023 6.89 6.94 6.73 6.87
446 NYSE BIGZ Fri, Dec 30, 2022 6.61 6.84 6.61 6.81
445 NYSE BIGZ Thu, Dec 29, 2022 6.53 6.72 6.53 6.72
444 NYSE BIGZ Wed, Dec 28, 2022 6.61 6.65 6.47 6.48
443 NYSE BIGZ Tue, Dec 27, 2022 6.68 6.73 6.62 6.63
442 NYSE BIGZ Fri, Dec 23, 2022 6.69 6.78 6.68 6.73
441 NYSE BIGZ Thu, Dec 22, 2022 6.74 6.77 6.68 6.74
440 NYSE BIGZ Wed, Dec 21, 2022 6.80 6.89 6.77 6.83
439 NYSE BIGZ Tue, Dec 20, 2022 6.70 6.81 6.69 6.73
438 NYSE BIGZ Mon, Dec 19, 2022 6.90 6.90 6.70 6.73
437 NYSE BIGZ Fri, Dec 16, 2022 6.91 6.98 6.87 6.88
436 NYSE BIGZ Thu, Dec 15, 2022 7.06 7.12 6.96 6.97
435 NYSE BIGZ Wed, Dec 14, 2022 7.25 7.34 7.21 7.21
434 NYSE BIGZ Tue, Dec 13, 2022 7.38 7.55 7.16 7.27
433 NYSE BIGZ Mon, Dec 12, 2022 7.11 7.20 7.10 7.17
432 NYSE BIGZ Fri, Dec 9, 2022 7.04 7.20 7.04 7.11
431 NYSE BIGZ Thu, Dec 8, 2022 7.10 7.19 7.01 7.15
430 NYSE BIGZ Wed, Dec 7, 2022 6.95 7.07 6.92 7.04
429 NYSE BIGZ Tue, Dec 6, 2022 7.17 7.18 6.89 6.97
428 NYSE BIGZ Mon, Dec 5, 2022 7.38 7.48 7.05 7.11
427 NYSE BIGZ Fri, Dec 2, 2022 7.40 7.55 7.36 7.43
426 NYSE BIGZ Thu, Dec 1, 2022 7.54 7.60 7.48 7.57
425 NYSE BIGZ Wed, Nov 30, 2022 7.21 7.51 7.18 7.51
424 NYSE BIGZ Tue, Nov 29, 2022 7.14 7.27 7.13 7.24
423 NYSE BIGZ Mon, Nov 28, 2022 7.45 7.52 7.18 7.19
422 NYSE BIGZ Fri, Nov 25, 2022 7.37 7.47 7.32 7.45
421 NYSE BIGZ Wed, Nov 23, 2022 7.25 7.34 7.20 7.32
420 NYSE BIGZ Tue, Nov 22, 2022 7.15 7.28 7.09 7.21
419 NYSE BIGZ Mon, Nov 21, 2022 7.20 7.23 7.11 7.15
418 NYSE BIGZ Fri, Nov 18, 2022 7.28 7.38 7.17 7.21
417 NYSE BIGZ Thu, Nov 17, 2022 7.21 7.35 7.20 7.26
416 NYSE BIGZ Wed, Nov 16, 2022 7.47 7.57 7.36 7.36
415 NYSE BIGZ Tue, Nov 15, 2022 7.45 7.67 7.45 7.53
414 NYSE BIGZ Mon, Nov 14, 2022 7.44 7.47 7.32 7.35
413 NYSE BIGZ Fri, Nov 11, 2022 7.62 7.74 7.50 7.49
412 NYSE BIGZ Thu, Nov 10, 2022 7.04 7.69 7.04 7.63
411 NYSE BIGZ Wed, Nov 9, 2022 6.94 7.00 6.81 6.81
410 NYSE BIGZ Tue, Nov 8, 2022 6.92 7.13 6.91 6.98
409 NYSE BIGZ Mon, Nov 7, 2022 6.84 6.94 6.78 6.90
408 NYSE BIGZ Fri, Nov 4, 2022 6.90 6.96 6.71 6.83
407 NYSE BIGZ Thu, Nov 3, 2022 6.81 7.00 6.79 6.81
406 NYSE BIGZ Wed, Nov 2, 2022 7.23 7.28 6.93 6.96
405 NYSE BIGZ Tue, Nov 1, 2022 7.34 7.46 7.20 7.22
404 NYSE BIGZ Mon, Oct 31, 2022 7.38 7.40 7.25 7.32
403 NYSE BIGZ Fri, Oct 28, 2022 7.24 7.41 7.23 7.36
402 NYSE BIGZ Thu, Oct 27, 2022 7.30 7.46 7.25 7.26
401 NYSE BIGZ Wed, Oct 26, 2022 7.24 7.49 7.22 7.26
400 NYSE BIGZ Tue, Oct 25, 2022 7.02 7.39 7.02 7.32
399 NYSE BIGZ Mon, Oct 24, 2022 6.98 7.08 6.90 7.00
398 NYSE BIGZ Fri, Oct 21, 2022 6.81 7.03 6.77 7.00
397 NYSE BIGZ Thu, Oct 20, 2022 6.97 7.08 6.83 6.84
396 NYSE BIGZ Wed, Oct 19, 2022 7.04 7.14 6.90 6.94
395 NYSE BIGZ Tue, Oct 18, 2022 7.19 7.30 6.99 7.09
394 NYSE BIGZ Mon, Oct 17, 2022 7.00 7.22 7.00 7.08
393 NYSE BIGZ Fri, Oct 14, 2022 7.23 7.23 6.89 6.94
392 NYSE BIGZ Thu, Oct 13, 2022 6.86 7.24 6.80 7.17
391 NYSE BIGZ Wed, Oct 12, 2022 7.04 7.17 7.01 7.05
390 NYSE BIGZ Tue, Oct 11, 2022 7.11 7.28 6.95 7.09
389 NYSE BIGZ Mon, Oct 10, 2022 7.30 7.34 7.07 7.19
388 NYSE BIGZ Fri, Oct 7, 2022 7.53 7.53 7.26 7.31
387 NYSE BIGZ Thu, Oct 6, 2022 7.61 7.78 7.51 7.57
386 NYSE BIGZ Wed, Oct 5, 2022 7.71 7.79 7.46 7.63
385 NYSE BIGZ Tue, Oct 4, 2022 7.53 7.85 7.53 7.77
384 NYSE BIGZ Mon, Oct 3, 2022 7.31 7.55 7.24 7.42
383 NYSE BIGZ Fri, Sep 30, 2022 7.25 7.50 7.18 7.27
382 NYSE BIGZ Thu, Sep 29, 2022 7.28 7.38 7.06 7.14
381 NYSE BIGZ Wed, Sep 28, 2022 7.25 7.48 7.22 7.46
380 NYSE BIGZ Tue, Sep 27, 2022 7.14 7.35 7.13 7.22
379 NYSE BIGZ Mon, Sep 26, 2022 7.14 7.35 7.06 7.08
378 NYSE BIGZ Fri, Sep 23, 2022 7.30 7.46 7.10 7.21
377 NYSE BIGZ Thu, Sep 22, 2022 7.63 7.68 7.45 7.46
376 NYSE BIGZ Wed, Sep 21, 2022 7.80 7.91 7.67 7.67
375 NYSE BIGZ Tue, Sep 20, 2022 7.84 7.89 7.74 7.77
374 NYSE BIGZ Mon, Sep 19, 2022 7.76 8.01 7.75 7.96
373 NYSE BIGZ Fri, Sep 16, 2022 7.83 7.91 7.79 7.90
372 NYSE BIGZ Thu, Sep 15, 2022 8.00 8.15 7.93 7.95
371 NYSE BIGZ Wed, Sep 14, 2022 7.92 8.11 7.92 8.06
370 NYSE BIGZ Tue, Sep 13, 2022 8.14 8.17 7.92 7.90
369 NYSE BIGZ Mon, Sep 12, 2022 8.45 8.45 8.23 8.37
368 NYSE BIGZ Fri, Sep 9, 2022 8.29 8.39 8.26 8.37
367 NYSE BIGZ Thu, Sep 8, 2022 8.12 8.24 7.98 8.22
366 NYSE BIGZ Wed, Sep 7, 2022 7.91 8.19 7.85 8.19
365 NYSE BIGZ Tue, Sep 6, 2022 8.15 8.20 7.94 7.97
364 NYSE BIGZ Fri, Sep 2, 2022 8.33 8.46 8.15 8.18
363 NYSE BIGZ Thu, Sep 1, 2022 8.26 8.33 8.04 8.33
362 NYSE BIGZ Wed, Aug 31, 2022 8.38 8.41 8.28 8.31
361 NYSE BIGZ Tue, Aug 30, 2022 8.43 8.43 8.08 8.29
360 NYSE BIGZ Mon, Aug 29, 2022 8.38 8.52 8.30 8.33
359 NYSE BIGZ Fri, Aug 26, 2022 8.75 8.80 8.43 8.46
358 NYSE BIGZ Thu, Aug 25, 2022 8.72 8.84 8.64 8.80
357 NYSE BIGZ Wed, Aug 24, 2022 8.56 8.73 8.55 8.64
356 NYSE BIGZ Tue, Aug 23, 2022 8.41 8.60 8.41 8.59
355 NYSE BIGZ Mon, Aug 22, 2022 8.60 8.65 8.34 8.43
354 NYSE BIGZ Fri, Aug 19, 2022 8.97 8.97 8.71 8.74
353 NYSE BIGZ Thu, Aug 18, 2022 9.03 9.10 8.97 9.02
352 NYSE BIGZ Wed, Aug 17, 2022 9.09 9.22 8.99 9.11
351 NYSE BIGZ Tue, Aug 16, 2022 9.15 9.30 9.05 9.20
350 NYSE BIGZ Mon, Aug 15, 2022 9.37 9.41 9.15 9.24
349 NYSE BIGZ Fri, Aug 12, 2022 9.30 9.50 9.27 9.45
348 NYSE BIGZ Thu, Aug 11, 2022 9.55 9.55 9.30 9.27
347 NYSE BIGZ Wed, Aug 10, 2022 9.01 9.40 9.01 9.35
346 NYSE BIGZ Tue, Aug 9, 2022 9.20 9.20 8.78 8.81
345 NYSE BIGZ Mon, Aug 8, 2022 9.53 9.59 9.17 9.22
344 NYSE BIGZ Fri, Aug 5, 2022 9.35 9.50 9.26 9.44
343 NYSE BIGZ Thu, Aug 4, 2022 9.26 9.46 9.24 9.41
342 NYSE BIGZ Wed, Aug 3, 2022 9.03 9.36 8.97 9.21
341 NYSE BIGZ Tue, Aug 2, 2022 8.74 9.15 8.68 8.94
340 NYSE BIGZ Mon, Aug 1, 2022 8.62 8.84 8.52 8.75
339 NYSE BIGZ Fri, Jul 29, 2022 8.79 8.79 8.57 8.64
338 NYSE BIGZ Thu, Jul 28, 2022 8.66 8.78 8.47 8.62
337 NYSE BIGZ Wed, Jul 27, 2022 8.27 8.76 8.26 8.67
336 NYSE BIGZ Tue, Jul 26, 2022 8.24 8.31 8.10 8.24
335 NYSE BIGZ Mon, Jul 25, 2022 8.22 8.43 8.13 8.40
334 NYSE BIGZ Fri, Jul 22, 2022 8.56 8.60 8.18 8.23
333 NYSE BIGZ Thu, Jul 21, 2022 8.43 8.56 8.32 8.56
332 NYSE BIGZ Wed, Jul 20, 2022 8.19 8.46 8.12 8.41
331 NYSE BIGZ Tue, Jul 19, 2022 7.98 8.19 7.91 8.15
330 NYSE BIGZ Mon, Jul 18, 2022 8.08 8.14 7.81 7.85
329 NYSE BIGZ Fri, Jul 15, 2022 8.16 8.24 7.93 7.98
328 NYSE BIGZ Thu, Jul 14, 2022 7.86 8.13 7.75 8.09
327 NYSE BIGZ Wed, Jul 13, 2022 7.85 8.24 7.82 8.04
326 NYSE BIGZ Tue, Jul 12, 2022 8.34 8.47 7.98 8.05
325 NYSE BIGZ Mon, Jul 11, 2022 8.53 8.53 8.25 8.34
324 NYSE BIGZ Fri, Jul 8, 2022 8.56 8.65 8.33 8.52
323 NYSE BIGZ Thu, Jul 7, 2022 8.33 8.64 8.27 8.59
322 NYSE BIGZ Wed, Jul 6, 2022 8.45 8.54 8.22 8.34
321 NYSE BIGZ Tue, Jul 5, 2022 7.99 8.47 7.95 8.41
320 NYSE BIGZ Fri, Jul 1, 2022 7.88 8.22 7.81 8.18
319 NYSE BIGZ Thu, Jun 30, 2022 7.89 8.16 7.71 7.94
318 NYSE BIGZ Wed, Jun 29, 2022 8.05 8.08 7.84 7.93
317 NYSE BIGZ Tue, Jun 28, 2022 8.40 8.54 8.08 8.11
316 NYSE BIGZ Mon, Jun 27, 2022 8.44 8.59 8.23 8.31
315 NYSE BIGZ Fri, Jun 24, 2022 8.32 8.42 8.17 8.42
314 NYSE BIGZ Thu, Jun 23, 2022 7.83 8.17 7.82 8.15
313 NYSE BIGZ Wed, Jun 22, 2022 7.49 7.94 7.49 7.81
312 NYSE BIGZ Tue, Jun 21, 2022 7.65 7.92 7.53 7.58
311 NYSE BIGZ Fri, Jun 17, 2022 7.33 7.65 7.33 7.51
310 NYSE BIGZ Thu, Jun 16, 2022 7.61 7.72 7.36 7.38
309 NYSE BIGZ Wed, Jun 15, 2022 7.70 7.93 7.60 7.86
308 NYSE BIGZ Tue, Jun 14, 2022 7.60 7.72 7.47 7.53
307 NYSE BIGZ Mon, Jun 13, 2022 8.16 8.20 7.55 7.55
306 NYSE BIGZ Fri, Jun 10, 2022 8.50 8.67 8.27 8.40
305 NYSE BIGZ Thu, Jun 9, 2022 8.85 8.99 8.72 8.73
304 NYSE BIGZ Wed, Jun 8, 2022 9.18 9.25 8.91 8.96
303 NYSE BIGZ Tue, Jun 7, 2022 8.90 9.25 8.85 9.20
302 NYSE BIGZ Mon, Jun 6, 2022 9.04 9.21 8.93 9.05
301 NYSE BIGZ Fri, Jun 3, 2022 8.88 8.99 8.75 8.88
300 NYSE BIGZ Thu, Jun 2, 2022 8.48 9.14 8.43 8.95
299 NYSE BIGZ Wed, Jun 1, 2022 9.00 9.01 8.63 8.78
298 NYSE BIGZ Tue, May 31, 2022 8.87 9.10 8.78 8.91
297 NYSE BIGZ Fri, May 27, 2022 8.36 8.83 8.36 8.76
296 NYSE BIGZ Thu, May 26, 2022 7.89 8.29 7.88 8.24
295 NYSE BIGZ Wed, May 25, 2022 7.69 7.87 7.58 7.87
294 NYSE BIGZ Tue, May 24, 2022 7.88 7.95 7.58 7.69
293 NYSE BIGZ Mon, May 23, 2022 8.22 8.25 7.95 8.06
292 NYSE BIGZ Fri, May 20, 2022 8.21 8.30 7.81 8.15
291 NYSE BIGZ Thu, May 19, 2022 7.97 8.37 7.90 8.13
290 NYSE BIGZ Wed, May 18, 2022 8.20 8.32 7.95 8.05
289 NYSE BIGZ Tue, May 17, 2022 8.40 8.48 8.17 8.40
288 NYSE BIGZ Mon, May 16, 2022 8.28 8.64 8.12 8.17
287 NYSE BIGZ Fri, May 13, 2022 8.00 8.42 7.96 8.38
286 NYSE BIGZ Thu, May 12, 2022 7.57 8.05 7.47 7.78
285 NYSE BIGZ Wed, May 11, 2022 8.16 8.32 7.80 7.81
284 NYSE BIGZ Tue, May 10, 2022 8.70 8.82 8.05 8.27
283 NYSE BIGZ Mon, May 9, 2022 8.85 8.92 8.39 8.42
282 NYSE BIGZ Fri, May 6, 2022 9.37 9.49 8.95 9.17
281 NYSE BIGZ Thu, May 5, 2022 9.73 9.79 9.27 9.36
280 NYSE BIGZ Wed, May 4, 2022 9.40 10.00 9.21 9.93
279 NYSE BIGZ Tue, May 3, 2022 9.31 9.52 9.25 9.40
278 NYSE BIGZ Mon, May 2, 2022 8.91 9.39 8.91 9.36
277 NYSE BIGZ Fri, Apr 29, 2022 9.28 9.82 8.98 9.01
276 NYSE BIGZ Thu, Apr 28, 2022 9.16 9.47 8.83 9.35
275 NYSE BIGZ Wed, Apr 27, 2022 9.42 9.54 9.10 9.16
274 NYSE BIGZ Tue, Apr 26, 2022 9.91 9.91 9.33 9.39
273 NYSE BIGZ Mon, Apr 25, 2022 9.74 10.05 9.71 10.05
272 NYSE BIGZ Fri, Apr 22, 2022 10.08 10.17 9.66 9.83
271 NYSE BIGZ Thu, Apr 21, 2022 10.41 10.61 10.05 10.08
270 NYSE BIGZ Wed, Apr 20, 2022 10.37 10.44 10.21 10.33
269 NYSE BIGZ Tue, Apr 19, 2022 10.06 10.47 10.03 10.33
268 NYSE BIGZ Mon, Apr 18, 2022 10.16 10.25 9.92 10.00
267 NYSE BIGZ Thu, Apr 14, 2022 10.51 10.54 10.19 10.22
266 NYSE BIGZ Wed, Apr 13, 2022 10.45 10.62 10.35 10.56
265 NYSE BIGZ Tue, Apr 12, 2022 10.46 10.70 10.44 10.39
264 NYSE BIGZ Mon, Apr 11, 2022 10.55 10.58 10.26 10.31
263 NYSE BIGZ Fri, Apr 8, 2022 10.87 10.91 10.46 10.51
262 NYSE BIGZ Thu, Apr 7, 2022 10.83 11.05 10.52 10.83
261 NYSE BIGZ Wed, Apr 6, 2022 11.17 11.22 10.68 10.83
260 NYSE BIGZ Tue, Apr 5, 2022 11.68 11.76 11.22 11.27
259 NYSE BIGZ Mon, Apr 4, 2022 11.43 11.79 11.43 11.67
258 NYSE BIGZ Fri, Apr 1, 2022 11.42 11.78 11.21 11.52
257 NYSE BIGZ Thu, Mar 31, 2022 11.81 11.84 11.35 11.39
256 NYSE BIGZ Wed, Mar 30, 2022 11.81 11.84 11.55 11.68
255 NYSE BIGZ Tue, Mar 29, 2022 11.55 11.92 11.50 11.80
254 NYSE BIGZ Mon, Mar 28, 2022 11.45 11.63 11.18 11.47
253 NYSE BIGZ Fri, Mar 25, 2022 11.70 11.70 11.22 11.48
252 NYSE BIGZ Thu, Mar 24, 2022 11.71 11.86 11.47 11.67
251 NYSE BIGZ Wed, Mar 23, 2022 11.56 11.72 11.32 11.54
250 NYSE BIGZ Tue, Mar 22, 2022 11.61 11.83 11.56 11.74
249 NYSE BIGZ Mon, Mar 21, 2022 11.88 11.91 11.51 11.68
248 NYSE BIGZ Fri, Mar 18, 2022 11.45 11.93 11.45 11.84
247 NYSE BIGZ Thu, Mar 17, 2022 11.11 11.65 10.99 11.61
246 NYSE BIGZ Wed, Mar 16, 2022 10.76 11.13 10.63 11.13
245 NYSE BIGZ Tue, Mar 15, 2022 10.23 10.50 10.06 10.50
244 NYSE BIGZ Mon, Mar 14, 2022 10.81 11.00 10.16 10.23
243 NYSE BIGZ Fri, Mar 11, 2022 11.65 11.65 10.90 10.80
242 NYSE BIGZ Thu, Mar 10, 2022 11.29 11.43 11.03 11.39
241 NYSE BIGZ Wed, Mar 9, 2022 11.31 11.58 11.26 11.47
240 NYSE BIGZ Tue, Mar 8, 2022 10.89 11.35 10.77 11.09
239 NYSE BIGZ Mon, Mar 7, 2022 11.50 11.69 10.98 11.00
238 NYSE BIGZ Fri, Mar 4, 2022 11.82 12.00 11.47 11.54
237 NYSE BIGZ Thu, Mar 3, 2022 12.27 12.40 11.80 11.91
236 NYSE BIGZ Wed, Mar 2, 2022 12.09 12.32 11.91 12.21
235 NYSE BIGZ Tue, Mar 1, 2022 12.31 12.42 12.00 12.09
234 NYSE BIGZ Mon, Feb 28, 2022 12.30 12.62 12.20 12.40
233 NYSE BIGZ Fri, Feb 25, 2022 12.28 12.43 12.02 12.27
232 NYSE BIGZ Thu, Feb 24, 2022 11.22 12.28 11.16 12.25
231 NYSE BIGZ Wed, Feb 23, 2022 12.11 12.50 11.60 11.67
230 NYSE BIGZ Tue, Feb 22, 2022 12.28 12.51 11.95 12.02
229 NYSE BIGZ Fri, Feb 18, 2022 12.74 13.08 12.31 12.49
228 NYSE BIGZ Thu, Feb 17, 2022 13.17 13.20 12.62 12.77
227 NYSE BIGZ Wed, Feb 16, 2022 13.15 13.25 12.80 13.21
226 NYSE BIGZ Tue, Feb 15, 2022 12.92 13.30 12.92 13.18
225 NYSE BIGZ Mon, Feb 14, 2022 13.30 13.59 12.76 12.80
224 NYSE BIGZ Fri, Feb 11, 2022 13.63 13.89 13.16 13.19
223 NYSE BIGZ Thu, Feb 10, 2022 13.88 14.10 13.60 13.69
222 NYSE BIGZ Wed, Feb 9, 2022 13.74 14.10 13.74 14.00
221 NYSE BIGZ Tue, Feb 8, 2022 13.34 13.66 13.27 13.61
220 NYSE BIGZ Mon, Feb 7, 2022 13.79 13.82 13.41 13.49
219 NYSE BIGZ Fri, Feb 4, 2022 13.35 13.75 13.30 13.67
218 NYSE BIGZ Thu, Feb 3, 2022 13.50 13.63 13.25 13.47
217 NYSE BIGZ Wed, Feb 2, 2022 14.00 14.00 13.69 13.86
216 NYSE BIGZ Tue, Feb 1, 2022 13.68 13.92 13.53 13.84
215 NYSE BIGZ Mon, Jan 31, 2022 13.11 13.64 12.90 13.63
214 NYSE BIGZ Fri, Jan 28, 2022 12.35 12.70 12.15 12.68
213 NYSE BIGZ Thu, Jan 27, 2022 12.74 12.91 12.30 12.36
212 NYSE BIGZ Wed, Jan 26, 2022 12.96 13.17 12.25 12.53
211 NYSE BIGZ Tue, Jan 25, 2022 12.56 13.06 12.10 12.61
210 NYSE BIGZ Mon, Jan 24, 2022 12.16 12.84 11.60 12.84
209 NYSE BIGZ Fri, Jan 21, 2022 12.83 12.94 12.22 12.41
208 NYSE BIGZ Thu, Jan 20, 2022 13.00 13.50 12.78 12.82
207 NYSE BIGZ Wed, Jan 19, 2022 13.16 13.43 12.78 12.91
206 NYSE BIGZ Tue, Jan 18, 2022 13.23 13.38 13.02 13.11
205 NYSE BIGZ Fri, Jan 14, 2022 13.57 13.69 13.14 13.49
204 NYSE BIGZ Thu, Jan 13, 2022 14.35 14.35 13.63 13.67
203 NYSE BIGZ Wed, Jan 12, 2022 14.70 14.74 14.14 14.23
202 NYSE BIGZ Tue, Jan 11, 2022 14.11 14.53 13.95 14.50
201 NYSE BIGZ Mon, Jan 10, 2022 13.94 14.11 13.53 14.11
200 NYSE BIGZ Fri, Jan 7, 2022 14.25 14.44 13.89 14.14
199 NYSE BIGZ Thu, Jan 6, 2022 13.95 14.29 13.58 14.13
198 NYSE BIGZ Wed, Jan 5, 2022 14.69 14.69 13.89 13.93
197 NYSE BIGZ Tue, Jan 4, 2022 15.18 15.22 14.38 14.69
196 NYSE BIGZ Mon, Jan 3, 2022 14.76 15.09 14.46 14.97
195 NYSE BIGZ Fri, Dec 31, 2021 14.42 14.66 14.20 14.54
194 NYSE BIGZ Thu, Dec 30, 2021 14.01 14.58 14.00 14.42
193 NYSE BIGZ Wed, Dec 29, 2021 14.11 14.19 13.96 14.02
192 NYSE BIGZ Tue, Dec 28, 2021 14.30 14.62 14.10 14.23
191 NYSE BIGZ Mon, Dec 27, 2021 14.80 14.96 14.44 14.47
190 NYSE BIGZ Thu, Dec 23, 2021 14.36 14.80 14.35 14.72
189 NYSE BIGZ Wed, Dec 22, 2021 14.03 14.59 14.03 14.40
188 NYSE BIGZ Tue, Dec 21, 2021 13.88 14.25 13.79 14.15
187 NYSE BIGZ Mon, Dec 20, 2021 13.91 14.24 13.69 13.81
186 NYSE BIGZ Fri, Dec 17, 2021 13.64 14.44 13.50 14.15
185 NYSE BIGZ Thu, Dec 16, 2021 14.15 14.32 13.40 13.74
184 NYSE BIGZ Wed, Dec 15, 2021 13.74 14.40 13.69 14.09
183 NYSE BIGZ Tue, Dec 14, 2021 13.80 14.19 13.47 13.83
182 NYSE BIGZ Mon, Dec 13, 2021 14.41 14.55 14.08 14.10
181 NYSE BIGZ Fri, Dec 10, 2021 14.74 14.93 14.43 14.49
180 NYSE BIGZ Thu, Dec 9, 2021 14.92 15.14 14.61 14.65
179 NYSE BIGZ Wed, Dec 8, 2021 15.00 15.48 14.80 15.01
178 NYSE BIGZ Tue, Dec 7, 2021 14.42 15.21 14.42 15.05
177 NYSE BIGZ Mon, Dec 6, 2021 14.75 14.79 14.17 14.26
176 NYSE BIGZ Fri, Dec 3, 2021 15.03 15.18 14.49 14.83
175 NYSE BIGZ Thu, Dec 2, 2021 15.32 15.57 14.95 15.12
174 NYSE BIGZ Wed, Dec 1, 2021 16.05 16.33 15.40 15.43
173 NYSE BIGZ Tue, Nov 30, 2021 16.00 16.22 15.70 15.92
172 NYSE BIGZ Mon, Nov 29, 2021 16.25 16.32 16.00 16.00
171 NYSE BIGZ Fri, Nov 26, 2021 15.95 16.37 15.87 16.11
170 NYSE BIGZ Wed, Nov 24, 2021 15.83 16.49 15.58 16.29
169 NYSE BIGZ Tue, Nov 23, 2021 16.13 16.58 15.75 16.05
168 NYSE BIGZ Mon, Nov 22, 2021 16.90 16.98 16.36 16.47
167 NYSE BIGZ Fri, Nov 19, 2021 17.00 17.18 16.72 16.84
166 NYSE BIGZ Thu, Nov 18, 2021 17.37 17.53 16.94 17.07
165 NYSE BIGZ Wed, Nov 17, 2021 17.76 17.83 17.32 17.35
164 NYSE BIGZ Tue, Nov 16, 2021 17.70 17.96 17.63 17.79
163 NYSE BIGZ Mon, Nov 15, 2021 17.97 18.06 17.60 17.72
162 NYSE BIGZ Fri, Nov 12, 2021 17.87 18.07 17.72 17.97
161 NYSE BIGZ Thu, Nov 11, 2021 17.98 18.19 17.89 17.80
160 NYSE BIGZ Wed, Nov 10, 2021 18.32 18.46 17.85 17.99
159 NYSE BIGZ Tue, Nov 9, 2021 18.63 18.70 18.28 18.39
158 NYSE BIGZ Mon, Nov 8, 2021 19.32 19.95 18.62 18.70
157 NYSE BIGZ Fri, Nov 5, 2021 19.10 19.26 18.85 18.98
156 NYSE BIGZ Thu, Nov 4, 2021 19.09 19.29 18.96 19.04
155 NYSE BIGZ Wed, Nov 3, 2021 18.83 18.91 18.45 18.91
154 NYSE BIGZ Tue, Nov 2, 2021 18.90 19.06 18.70 18.79
153 NYSE BIGZ Mon, Nov 1, 2021 18.41 18.94 18.29 18.90
152 NYSE BIGZ Fri, Oct 29, 2021 17.94 18.42 17.75 18.40
151 NYSE BIGZ Thu, Oct 28, 2021 17.56 17.94 17.48 17.91
150 NYSE BIGZ Wed, Oct 27, 2021 17.73 17.79 17.47 17.50
149 NYSE BIGZ Tue, Oct 26, 2021 17.71 17.83 17.54 17.66
148 NYSE BIGZ Mon, Oct 25, 2021 17.63 17.79 17.52 17.70
147 NYSE BIGZ Fri, Oct 22, 2021 17.72 17.93 17.62 17.63
146 NYSE BIGZ Thu, Oct 21, 2021 17.86 17.95 17.65 17.78
145 NYSE BIGZ Wed, Oct 20, 2021 17.95 18.02 17.68 17.86
144 NYSE BIGZ Tue, Oct 19, 2021 17.74 17.93 17.59 17.93
143 NYSE BIGZ Mon, Oct 18, 2021 17.71 17.84 17.57 17.65
142 NYSE BIGZ Fri, Oct 15, 2021 17.89 18.16 17.73 17.80
141 NYSE BIGZ Thu, Oct 14, 2021 18.00 18.29 17.72 17.92
140 NYSE BIGZ Wed, Oct 13, 2021 17.55 17.84 17.45 17.71
139 NYSE BIGZ Tue, Oct 12, 2021 17.48 17.57 17.21 17.46
138 NYSE BIGZ Mon, Oct 11, 2021 17.50 17.68 17.41 17.45
137 NYSE BIGZ Fri, Oct 8, 2021 18.00 18.00 17.50 17.56
136 NYSE BIGZ Thu, Oct 7, 2021 17.77 18.03 17.77 17.85
135 NYSE BIGZ Wed, Oct 6, 2021 17.70 17.88 17.51 17.76
134 NYSE BIGZ Tue, Oct 5, 2021 18.00 18.09 17.84 17.90
133 NYSE BIGZ Mon, Oct 4, 2021 18.21 18.32 17.74 17.92
132 NYSE BIGZ Fri, Oct 1, 2021 18.18 18.39 17.92 18.37
131 NYSE BIGZ Thu, Sep 30, 2021 18.33 18.47 18.02 18.10
130 NYSE BIGZ Wed, Sep 29, 2021 18.53 18.58 18.15 18.21
129 NYSE BIGZ Tue, Sep 28, 2021 18.55 18.56 18.08 18.34
128 NYSE BIGZ Mon, Sep 27, 2021 18.70 18.93 18.57 18.60
127 NYSE BIGZ Fri, Sep 24, 2021 18.73 18.90 18.64 18.85
126 NYSE BIGZ Thu, Sep 23, 2021 19.06 19.15 18.73 18.87
125 NYSE BIGZ Wed, Sep 22, 2021 18.88 19.11 18.71 19.04
124 NYSE BIGZ Tue, Sep 21, 2021 18.53 18.97 18.32 18.79
123 NYSE BIGZ Mon, Sep 20, 2021 18.55 18.72 18.23 18.48
122 NYSE BIGZ Fri, Sep 17, 2021 18.98 19.05 18.75 18.88
121 NYSE BIGZ Thu, Sep 16, 2021 19.12 19.22 18.91 18.99
120 NYSE BIGZ Wed, Sep 15, 2021 18.89 19.18 18.87 19.11
119 NYSE BIGZ Tue, Sep 14, 2021 19.23 19.34 18.91 18.96
118 NYSE BIGZ Mon, Sep 13, 2021 19.66 19.70 19.19 19.14
117 NYSE BIGZ Fri, Sep 10, 2021 19.75 19.92 19.50 19.50
116 NYSE BIGZ Thu, Sep 9, 2021 19.72 19.85 19.52 19.73
115 NYSE BIGZ Wed, Sep 8, 2021 20.04 20.04 19.80 19.85
114 NYSE BIGZ Tue, Sep 7, 2021 19.88 20.05 19.88 20.04
113 NYSE BIGZ Fri, Sep 3, 2021 19.92 20.05 19.91 20.04
112 NYSE BIGZ Thu, Sep 2, 2021 19.96 20.05 19.89 19.93
111 NYSE BIGZ Wed, Sep 1, 2021 19.75 20.05 19.72 19.93
110 NYSE BIGZ Tue, Aug 31, 2021 19.78 19.80 19.54 19.73
109 NYSE BIGZ Mon, Aug 30, 2021 19.41 19.72 19.34 19.69
108 NYSE BIGZ Fri, Aug 27, 2021 19.15 19.37 19.01 19.31
107 NYSE BIGZ Thu, Aug 26, 2021 19.18 19.20 18.97 19.02
106 NYSE BIGZ Wed, Aug 25, 2021 18.97 19.15 18.74 19.14
105 NYSE BIGZ Tue, Aug 24, 2021 18.80 18.89 18.54 18.86
104 NYSE BIGZ Mon, Aug 23, 2021 18.65 18.88 18.57 18.73
103 NYSE BIGZ Fri, Aug 20, 2021 18.47 18.68 18.25 18.59
102 NYSE BIGZ Thu, Aug 19, 2021 18.90 19.10 18.23 18.27
101 NYSE BIGZ Wed, Aug 18, 2021 19.15 19.24 19.00 19.02
100 NYSE BIGZ Tue, Aug 17, 2021 19.42 19.42 19.10 19.20
99 NYSE BIGZ Mon, Aug 16, 2021 19.50 19.73 19.33 19.48
98 NYSE BIGZ Fri, Aug 13, 2021 19.60 19.71 19.44 19.69
97 NYSE BIGZ Thu, Aug 12, 2021 19.68 19.79 19.55 19.50
96 NYSE BIGZ Wed, Aug 11, 2021 19.65 19.76 19.42 19.70
95 NYSE BIGZ Tue, Aug 10, 2021 19.65 19.81 19.45 19.81
94 NYSE BIGZ Mon, Aug 9, 2021 19.43 19.64 19.20 19.62
93 NYSE BIGZ Fri, Aug 6, 2021 19.25 19.36 19.13 19.36
92 NYSE BIGZ Thu, Aug 5, 2021 19.26 19.49 19.11 19.20
91 NYSE BIGZ Wed, Aug 4, 2021 19.29 19.57 19.27 19.38
90 NYSE BIGZ Tue, Aug 3, 2021 19.63 19.74 19.32 19.43
89 NYSE BIGZ Mon, Aug 2, 2021 19.30 19.49 19.03 19.48
88 NYSE BIGZ Fri, Jul 30, 2021 19.52 19.57 19.10 19.13
87 NYSE BIGZ Thu, Jul 29, 2021 19.44 19.56 19.20 19.40
86 NYSE BIGZ Wed, Jul 28, 2021 19.46 19.68 19.40 19.43
85 NYSE BIGZ Tue, Jul 27, 2021 19.70 19.82 19.11 19.37
84 NYSE BIGZ Mon, Jul 26, 2021 19.85 19.92 19.49 19.66
83 NYSE BIGZ Fri, Jul 23, 2021 20.04 20.10 19.90 20.00
82 NYSE BIGZ Thu, Jul 22, 2021 20.10 20.10 19.94 20.10
81 NYSE BIGZ Wed, Jul 21, 2021 19.79 20.00 19.50 19.99
80 NYSE BIGZ Tue, Jul 20, 2021 19.52 19.76 19.41 19.61
79 NYSE BIGZ Mon, Jul 19, 2021 19.72 19.72 19.36 19.57
78 NYSE BIGZ Fri, Jul 16, 2021 20.00 20.00 19.74 19.87
77 NYSE BIGZ Thu, Jul 15, 2021 19.91 20.00 19.80 19.88
76 NYSE BIGZ Wed, Jul 14, 2021 20.37 20.45 19.83 19.88
75 NYSE BIGZ Tue, Jul 13, 2021 20.47 20.49 20.21 20.32
74 NYSE BIGZ Mon, Jul 12, 2021 20.40 20.47 20.15 20.44
73 NYSE BIGZ Fri, Jul 9, 2021 20.28 20.51 20.11 20.28
72 NYSE BIGZ Thu, Jul 8, 2021 20.18 20.25 20.01 20.17
71 NYSE BIGZ Wed, Jul 7, 2021 20.36 20.39 20.20 20.35
70 NYSE BIGZ Tue, Jul 6, 2021 20.35 20.39 20.15 20.30
69 NYSE BIGZ Fri, Jul 2, 2021 20.20 20.36 20.10 20.35
68 NYSE BIGZ Thu, Jul 1, 2021 20.42 20.42 19.84 20.13
67 NYSE BIGZ Wed, Jun 30, 2021 20.49 20.83 20.24 20.31
66 NYSE BIGZ Tue, Jun 29, 2021 20.34 20.49 20.13 20.39
65 NYSE BIGZ Mon, Jun 28, 2021 20.50 20.50 20.07 20.19
64 NYSE BIGZ Fri, Jun 25, 2021 20.60 20.65 20.06 20.49
63 NYSE BIGZ Thu, Jun 24, 2021 20.33 20.63 20.23 20.50
62 NYSE BIGZ Wed, Jun 23, 2021 20.24 20.42 20.11 20.21
61 NYSE BIGZ Tue, Jun 22, 2021 20.30 20.58 20.18 20.26
60 NYSE BIGZ Mon, Jun 21, 2021 20.60 20.66 20.31 20.38
59 NYSE BIGZ Fri, Jun 18, 2021 20.57 20.75 20.46 20.53
58 NYSE BIGZ Thu, Jun 17, 2021 20.62 20.82 20.45 20.50
57 NYSE BIGZ Wed, Jun 16, 2021 20.59 20.76 20.36 20.70
56 NYSE BIGZ Tue, Jun 15, 2021 20.70 21.00 20.24 20.55
55 NYSE BIGZ Mon, Jun 14, 2021 20.56 20.78 20.40 20.65
54 NYSE BIGZ Fri, Jun 11, 2021 20.62 20.64 20.34 20.30
53 NYSE BIGZ Thu, Jun 10, 2021 20.25 20.70 20.11 20.60
52 NYSE BIGZ Wed, Jun 9, 2021 20.13 20.48 20.11 20.26
51 NYSE BIGZ Tue, Jun 8, 2021 20.50 20.64 20.01 20.02
50 NYSE BIGZ Mon, Jun 7, 2021 20.45 20.76 20.32 20.58
49 NYSE BIGZ Fri, Jun 4, 2021 20.11 20.50 20.11 20.45
48 NYSE BIGZ Thu, Jun 3, 2021 20.16 20.25 19.95 20.14
47 NYSE BIGZ Wed, Jun 2, 2021 20.00 20.18 20.00 20.02
46 NYSE BIGZ Tue, Jun 1, 2021 20.08 20.08 19.90 19.98
45 NYSE BIGZ Fri, May 28, 2021 20.00 20.08 19.85 20.04
44 NYSE BIGZ Thu, May 27, 2021 19.87 19.99 19.59 19.96
43 NYSE BIGZ Wed, May 26, 2021 19.82 20.02 19.60 19.87
42 NYSE BIGZ Tue, May 25, 2021 19.70 20.00 19.51 19.58
41 NYSE BIGZ Mon, May 24, 2021 20.16 20.16 19.76 19.87
40 NYSE BIGZ Fri, May 21, 2021 20.10 20.19 19.89 20.00
39 NYSE BIGZ Thu, May 20, 2021 19.91 20.29 19.84 20.10
38 NYSE BIGZ Wed, May 19, 2021 19.39 19.98 19.23 19.85
37 NYSE BIGZ Tue, May 18, 2021 19.63 20.00 19.55 19.79
36 NYSE BIGZ Mon, May 17, 2021 19.62 19.67 19.22 19.51
35 NYSE BIGZ Fri, May 14, 2021 19.20 19.60 19.20 19.53
34 NYSE BIGZ Thu, May 13, 2021 18.98 19.64 18.98 19.27
33 NYSE BIGZ Wed, May 12, 2021 19.64 19.64 18.79 19.03
32 NYSE BIGZ Tue, May 11, 2021 19.50 19.97 18.61 19.65
31 NYSE BIGZ Mon, May 10, 2021 20.29 20.30 19.79 19.98
30 NYSE BIGZ Fri, May 7, 2021 20.81 21.00 20.05 20.17
29 NYSE BIGZ Thu, May 6, 2021 20.71 21.00 20.45 20.49
28 NYSE BIGZ Wed, May 5, 2021 21.40 21.34 20.65 20.72
27 NYSE BIGZ Tue, May 4, 2021 21.49 21.58 20.80 21.16
26 NYSE BIGZ Mon, May 3, 2021 22.00 22.00 21.47 21.52
25 NYSE BIGZ Fri, Apr 30, 2021 21.50 21.83 21.42 21.76
24 NYSE BIGZ Thu, Apr 29, 2021 21.70 21.70 21.45 21.52
23 NYSE BIGZ Wed, Apr 28, 2021 21.90 21.90 21.41 21.69
22 NYSE BIGZ Tue, Apr 27, 2021 21.96 22.00 21.61 21.77
21 NYSE BIGZ Mon, Apr 26, 2021 21.85 22.25 21.45 21.87
20 NYSE BIGZ Fri, Apr 23, 2021 22.97 22.99 22.75 22.78
19 NYSE BIGZ Thu, Apr 22, 2021 22.95 22.95 22.63 22.80
18 NYSE BIGZ Wed, Apr 21, 2021 21.92 23.05 21.92 22.94
17 NYSE BIGZ Tue, Apr 20, 2021 22.79 22.79 21.85 22.10
16 NYSE BIGZ Mon, Apr 19, 2021 22.81 22.89 22.50 22.85
15 NYSE BIGZ Fri, Apr 16, 2021 23.00 23.05 22.81 22.95
14 NYSE BIGZ Thu, Apr 15, 2021 22.95 23.00 22.75 22.93
13 NYSE BIGZ Wed, Apr 14, 2021 22.50 22.99 22.40 22.80
12 NYSE BIGZ Tue, Apr 13, 2021 22.44 22.97 22.00 22.66
11 NYSE BIGZ Mon, Apr 12, 2021 22.60 22.60 21.63 22.30
10 NYSE BIGZ Fri, Apr 9, 2021 22.35 22.86 22.30 22.36
9 NYSE BIGZ Thu, Apr 8, 2021 21.67 22.15 21.49 22.12
8 NYSE BIGZ Wed, Apr 7, 2021 21.23 21.60 21.15 21.50
7 NYSE BIGZ Tue, Apr 6, 2021 20.82 21.24 20.77 21.20
6 NYSE BIGZ Mon, Apr 5, 2021 20.64 20.79 20.45 20.79
5 NYSE BIGZ Thu, Apr 1, 2021 20.34 20.56 20.30 20.55
4 NYSE BIGZ Wed, Mar 31, 2021 20.20 20.30 20.16 20.30
3 NYSE BIGZ Tue, Mar 30, 2021 20.20 20.23 20.12 20.19
2 NYSE BIGZ Mon, Mar 29, 2021 20.02 20.17 20.01 20.10
1 NYSE BIGZ Fri, Mar 26, 2021 20.00 20.08 20.00 20.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024