Butterfly Network, Inc. (BFLY)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 0.7200 | 0.7820 | 0.7100 | 0.7790 | 0.7790 | 1,705,100 |
| 25 abr 2024 | 0.7200 | 0.7200 | 0.6740 | 0.7050 | 0.7050 | 1,160,800 |
| 24 abr 2024 | 0.7500 | 0.7660 | 0.7000 | 0.7070 | 0.7070 | 1,870,300 |
| 23 abr 2024 | 0.7350 | 0.7980 | 0.7200 | 0.7420 | 0.7420 | 1,627,400 |
| 22 abr 2024 | 0.7720 | 0.7800 | 0.7200 | 0.7210 | 0.7210 | 1,969,400 |
| 19 abr 2024 | 0.8140 | 0.8500 | 0.7500 | 0.7650 | 0.7650 | 2,089,200 |
| 18 abr 2024 | 0.8500 | 0.8500 | 0.8100 | 0.8200 | 0.8200 | 1,428,100 |
| 17 abr 2024 | 0.8960 | 0.9000 | 0.8160 | 0.8190 | 0.8190 | 1,434,800 |
| 16 abr 2024 | 0.9220 | 0.9300 | 0.8700 | 0.9000 | 0.9000 | 646,200 |
| 15 abr 2024 | 0.8900 | 0.9550 | 0.8600 | 0.9370 | 0.9370 | 1,650,000 |
| 12 abr 2024 | 0.9500 | 0.9610 | 0.8830 | 0.8890 | 0.8890 | 1,400,700 |
| 11 abr 2024 | 0.9800 | 0.9800 | 0.9200 | 0.9460 | 0.9460 | 1,007,100 |
| 10 abr 2024 | 0.9900 | 1.0000 | 0.9500 | 0.9650 | 0.9650 | 1,505,500 |
| 09 abr 2024 | 1.0100 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 773,300 |
| 08 abr 2024 | 1.0200 | 1.0400 | 0.9920 | 1.0100 | 1.0100 | 1,109,500 |
| 05 abr 2024 | 1.0000 | 1.0200 | 0.9930 | 1.0200 | 1.0200 | 703,100 |
| 04 abr 2024 | 1.0400 | 1.0700 | 0.9820 | 0.9980 | 0.9980 | 867,400 |
| 03 abr 2024 | 1.0200 | 1.0600 | 0.9810 | 1.0400 | 1.0400 | 898,700 |
| 02 abr 2024 | 1.0100 | 1.0250 | 0.9800 | 1.0100 | 1.0100 | 1,582,100 |
| 01 abr 2024 | 1.0700 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 1,458,100 |
| 28 mar 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 829,800 |
| 27 mar 2024 | 1.0100 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 1,176,500 |
| 26 mar 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 1,107,500 |
| 25 mar 2024 | 1.0200 | 1.0650 | 1.0000 | 1.0400 | 1.0400 | 1,187,300 |
| 22 mar 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 1,417,700 |
| 21 mar 2024 | 1.1300 | 1.1500 | 1.0500 | 1.0600 | 1.0600 | 1,435,900 |
| 20 mar 2024 | 1.1000 | 1.1300 | 1.0600 | 1.1300 | 1.1300 | 1,096,500 |
| 19 mar 2024 | 1.0800 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 1,256,200 |
| 18 mar 2024 | 1.0600 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 695,200 |
| 15 mar 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 1,298,100 |
| 14 mar 2024 | 1.0900 | 1.0900 | 1.0200 | 1.0700 | 1.0700 | 1,626,300 |
| 13 mar 2024 | 1.0500 | 1.1200 | 1.0400 | 1.0900 | 1.0900 | 1,201,600 |
| 12 mar 2024 | 1.1400 | 1.1400 | 1.0200 | 1.0400 | 1.0400 | 1,797,500 |
| 11 mar 2024 | 1.1800 | 1.2200 | 1.0900 | 1.1100 | 1.1100 | 1,702,500 |
| 08 mar 2024 | 1.3000 | 1.3400 | 1.1700 | 1.1800 | 1.1800 | 2,604,100 |
| 07 mar 2024 | 1.1000 | 1.3100 | 1.1000 | 1.2800 | 1.2800 | 2,466,300 |
| 06 mar 2024 | 1.1500 | 1.1700 | 1.0900 | 1.1200 | 1.1200 | 2,145,000 |
| 05 mar 2024 | 1.1900 | 1.2250 | 1.1200 | 1.1400 | 1.1400 | 1,511,600 |
| 04 mar 2024 | 1.3200 | 1.3500 | 1.1700 | 1.2300 | 1.2300 | 1,805,300 |
| 01 mar 2024 | 1.1900 | 1.3950 | 1.1500 | 1.3000 | 1.3000 | 2,722,500 |
| 29 feb 2024 | 1.1200 | 1.2700 | 1.0100 | 1.1900 | 1.1900 | 4,522,200 |
| 28 feb 2024 | 1.5050 | 1.5900 | 1.4400 | 1.4800 | 1.4800 | 3,619,000 |
| 27 feb 2024 | 1.5300 | 1.6390 | 1.3500 | 1.5000 | 1.5000 | 6,249,500 |
| 26 feb 2024 | 1.1500 | 1.4700 | 1.1100 | 1.3300 | 1.3300 | 10,653,800 |
| 23 feb 2024 | 0.9900 | 1.0600 | 0.9750 | 1.0200 | 1.0200 | 1,180,900 |
| 22 feb 2024 | 1.0300 | 1.0400 | 0.9780 | 0.9850 | 0.9850 | 1,267,800 |
| 21 feb 2024 | 1.0000 | 1.0300 | 0.9520 | 1.0100 | 1.0100 | 1,391,500 |
| 20 feb 2024 | 1.0900 | 1.0900 | 1.0000 | 1.0100 | 1.0100 | 1,377,800 |
| 16 feb 2024 | 1.1300 | 1.1300 | 1.0450 | 1.0600 | 1.0600 | 1,674,600 |
| 15 feb 2024 | 1.0200 | 1.1400 | 1.0140 | 1.1300 | 1.1300 | 1,554,800 |
| 14 feb 2024 | 0.9600 | 1.0600 | 0.9600 | 1.0200 | 1.0200 | 1,422,200 |
| 13 feb 2024 | 0.9700 | 0.9990 | 0.9480 | 0.9580 | 0.9580 | 2,115,500 |
| 12 feb 2024 | 0.9500 | 1.0400 | 0.9470 | 1.0200 | 1.0200 | 1,429,100 |
| 09 feb 2024 | 0.9500 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 685,900 |
| 08 feb 2024 | 0.9400 | 0.9700 | 0.9300 | 0.9540 | 0.9540 | 1,081,500 |
| 07 feb 2024 | 0.9100 | 0.9540 | 0.9000 | 0.9180 | 0.9180 | 1,160,900 |
| 06 feb 2024 | 0.9100 | 0.9360 | 0.8620 | 0.9140 | 0.9140 | 937,700 |
| 05 feb 2024 | 0.8840 | 0.9500 | 0.8510 | 0.8770 | 0.8770 | 1,403,200 |
| 02 feb 2024 | 0.8990 | 0.9140 | 0.8600 | 0.9000 | 0.9000 | 1,267,900 |
| 01 feb 2024 | 0.9200 | 0.9250 | 0.8750 | 0.8780 | 0.8780 | 1,478,000 |
| 31 ene 2024 | 0.9800 | 0.9900 | 0.9000 | 0.9010 | 0.9010 | 1,398,300 |
| 30 ene 2024 | 1.0600 | 1.0600 | 0.9800 | 0.9830 | 0.9830 | 1,135,600 |
| 29 ene 2024 | 0.9900 | 1.0800 | 0.9820 | 1.0700 | 1.0700 | 1,226,600 |
| 26 ene 2024 | 1.0300 | 1.0450 | 0.9850 | 0.9940 | 0.9940 | 771,100 |
| 25 ene 2024 | 1.0000 | 1.0300 | 0.9750 | 1.0100 | 1.0100 | 1,024,300 |
| 24 ene 2024 | 1.0500 | 1.0700 | 0.9700 | 0.9890 | 0.9890 | 2,074,300 |
| 23 ene 2024 | 1.1100 | 1.1100 | 1.0300 | 1.0400 | 1.0400 | 963,800 |
| 22 ene 2024 | 1.0600 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 1,106,100 |
| 19 ene 2024 | 1.0700 | 1.0750 | 1.0200 | 1.0600 | 1.0600 | 937,600 |
| 18 ene 2024 | 1.0500 | 1.1000 | 1.0300 | 1.0600 | 1.0600 | 953,100 |
| 17 ene 2024 | 1.0100 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 1,615,200 |
| 16 ene 2024 | 1.1800 | 1.1800 | 1.0200 | 1.0400 | 1.0400 | 2,128,700 |
| 12 ene 2024 | 1.1200 | 1.2900 | 1.1000 | 1.1100 | 1.1100 | 3,420,400 |
| 11 ene 2024 | 1.1500 | 1.1590 | 1.0800 | 1.0900 | 1.0900 | 1,902,800 |
| 10 ene 2024 | 1.1400 | 1.1800 | 1.1000 | 1.1400 | 1.1400 | 1,564,500 |
| 09 ene 2024 | 1.2000 | 1.2200 | 1.1400 | 1.1700 | 1.1700 | 1,822,000 |
| 08 ene 2024 | 1.0850 | 1.3150 | 1.0500 | 1.2200 | 1.2200 | 6,253,200 |
| 05 ene 2024 | 1.0300 | 1.0500 | 0.9970 | 1.0100 | 1.0100 | 825,200 |
| 04 ene 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 805,400 |
| 03 ene 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 1,633,300 |
| 02 ene 2024 | 1.0800 | 1.1400 | 1.0500 | 1.0600 | 1.0600 | 1,387,700 |
| 29 dic 2023 | 1.1900 | 1.2200 | 1.0600 | 1.0800 | 1.0800 | 2,623,200 |
| 28 dic 2023 | 1.0400 | 1.2000 | 1.0300 | 1.1900 | 1.1900 | 3,027,200 |
| 27 dic 2023 | 1.0700 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 1,293,800 |
| 26 dic 2023 | 1.0200 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 1,372,500 |
| 22 dic 2023 | 1.0400 | 1.0700 | 1.0000 | 1.0600 | 1.0600 | 1,169,600 |
| 21 dic 2023 | 1.0200 | 1.0500 | 0.9700 | 1.0300 | 1.0300 | 1,609,000 |
| 20 dic 2023 | 1.0500 | 1.1200 | 0.9600 | 0.9870 | 0.9870 | 2,441,700 |
| 19 dic 2023 | 0.9300 | 1.0900 | 0.9100 | 1.0500 | 1.0500 | 3,417,200 |
| 18 dic 2023 | 0.9500 | 0.9550 | 0.9050 | 0.9200 | 0.9200 | 1,738,000 |
| 15 dic 2023 | 0.9900 | 0.9900 | 0.9100 | 0.9370 | 0.9370 | 5,614,900 |
| 14 dic 2023 | 0.9000 | 1.0200 | 0.9000 | 0.9740 | 0.9740 | 3,824,700 |
| 13 dic 2023 | 0.8620 | 0.9100 | 0.8100 | 0.8910 | 0.8910 | 2,977,600 |
| 12 dic 2023 | 0.9000 | 0.9150 | 0.8520 | 0.8630 | 0.8630 | 1,714,200 |
| 11 dic 2023 | 0.9390 | 0.9440 | 0.8870 | 0.9010 | 0.9010 | 1,361,300 |
| 08 dic 2023 | 0.9100 | 0.9510 | 0.9050 | 0.9440 | 0.9440 | 792,400 |
| 07 dic 2023 | 0.9600 | 0.9600 | 0.9000 | 0.9190 | 0.9190 | 1,660,700 |
| 06 dic 2023 | 0.9600 | 1.0200 | 0.9600 | 0.9700 | 0.9700 | 1,987,400 |
| 05 dic 2023 | 1.0400 | 1.0500 | 0.9300 | 0.9500 | 0.9500 | 1,856,300 |
| 04 dic 2023 | 1.0000 | 1.0600 | 0.9950 | 1.0400 | 1.0400 | 1,132,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.