Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 5.42 | 5.48 | 5.35 | 5.41 | 6,500 |
| September 16, 2026 | 5.35 | 5.54 | 5.32 | 5.32 | 22,900 |
| September 15, 2026 | 5.34 | 5.44 | 5.25 | 5.35 | 9,300 |
| September 14, 2026 | 5.65 | 5.70 |
Based on reports through March 31, 2026
No events for this security recently.
Address:1 BELLA DRIVE, WESTMINSTER, MA, 01473, US
| 8m |
| BEBloom Energy Corporation | 267.12 | −485.80 % | 3.0bn |
| LRCXLam Research Corporation | 288.11 | +6.98 % | 2.5bn |
| VVisa Inc. | 369.81 | −0.03 % | 2.3bn |
| ASMLASML Holding N.V. | 1,680 | +3.08 % | 2.1bn |
| 5.37 |
| 5.40 |
| 48,500 |
| September 11, 2026 | 5.64 | 5.80 | 5.64 | 5.77 | 21,700 |
| September 10, 2026 | 5.73 | 5.75 | 5.60 | 5.66 | 14,400 |
| September 09, 2026 | 5.71 | 5.84 | 5.69 | 5.77 | 9,100 |
| September 08, 2026 | 5.84 | 5.85 | 5.72 | 5.79 | 13,200 |
| September 04, 2026 | 5.60 | 5.85 | 5.48 | 5.80 | 41,000 |
| September 03, 2026 | 5.53 | 5.65 | 5.12 | 5.54 | 175,100 |
| September 02, 2026 | 5.53 | 5.61 | 5.51 | 5.55 | 11,000 |
| September 01, 2026 | 5.51 | 5.57 | 5.40 | 5.40 | 11,200 |
| August 31, 2026 | 5.69 | 5.69 | 5.50 | 5.53 | 12,300 |
| August 28, 2026 | 5.60 | 5.89 | 5.60 | 5.69 | 24,900 |
| August 27, 2026 | 5.72 | 5.75 | 5.51 | 5.55 | 34,600 |
| August 26, 2026 | 5.73 | 5.73 | 5.61 | 5.73 | 16,700 |
| August 25, 2026 | 5.65 | 5.78 | 5.65 | 5.66 | 11,200 |
| August 24, 2026 | 5.74 | 5.87 | 5.65 | 5.77 | 20,000 |
| August 21, 2026 | 5.75 | 5.93 | 5.68 | 5.69 | 44,500 |
| August 20, 2026 | 5.76 | 5.82 | 5.69 | 5.80 | 19,900 |