Skip to main content

Atlanta Braves Holdings Inc (NQ: BATRA )

41.62 -0.84 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 23.73 24.09 23.63 23.94 96,530 +0.23(+0.97%)
Mar 30, 2017 23.92 24.20 23.32 23.71 33,483 -0.10(-0.42%)
Mar 29, 2017 22.99 23.95 22.87 23.81 323,212 +0.72(+3.12%)
Mar 28, 2017 22.55 23.13 22.30 23.09 62,287 +0.60(+2.67%)
Mar 27, 2017 22.34 22.57 22.28 22.49 37,226 +0.03(+0.13%)
Mar 24, 2017 22.58 22.74 22.36 22.46 17,732 +0.00(+0.00%)
Mar 23, 2017 22.48 22.82 22.39 22.46 30,316 -0.09(-0.40%)
Mar 22, 2017 22.47 22.78 22.15 22.55 43,964 +0.14(+0.62%)
Mar 21, 2017 23.23 23.26 22.39 22.41 47,137 -0.72(-3.11%)
Mar 20, 2017 23.03 23.36 22.79 23.13 119,846 +0.25(+1.09%)
Mar 17, 2017 22.57 23.00 22.57 22.88 154,745 +0.16(+0.70%)
Mar 16, 2017 22.67 22.91 22.38 22.72 75,618 +0.09(+0.40%)
Mar 15, 2017 22.78 22.81 22.49 22.63 42,244 -0.14(-0.61%)
Mar 14, 2017 23.00 23.22 22.30 22.77 181,451 -0.37(-1.60%)
Mar 13, 2017 21.94 23.27 21.94 23.14 392,504 +1.29(+5.90%)
Mar 10, 2017 21.54 21.91 21.37 21.85 35,865 +0.33(+1.53%)
Mar 09, 2017 21.62 21.74 21.45 21.52 49,752 -0.01(-0.05%)
Mar 08, 2017 21.91 21.91 21.42 21.53 60,742 -0.42(-1.91%)
Mar 07, 2017 21.64 22.05 21.48 21.95 34,644 +0.27(+1.25%)
Mar 06, 2017 21.76 21.89 21.58 21.68 28,921 -0.16(-0.73%)
Mar 03, 2017 22.51 22.69 21.77 21.84 42,761 -0.71(-3.15%)
Mar 02, 2017 22.85 22.85 22.50 22.55 37,174 -0.12(-0.53%)
Mar 01, 2017 22.38 22.81 22.24 22.67 53,512 +0.64(+2.91%)
Feb 28, 2017 21.50 22.28 21.50 22.03 90,181 +0.68(+3.19%)
Feb 27, 2017 21.44 21.70 21.34 21.35 60,361 +0.04(+0.19%)
Feb 24, 2017 21.49 21.54 21.27 21.31 33,359 -0.35(-1.62%)
Feb 23, 2017 22.29 22.32 21.37 21.66 41,832 -0.65(-2.91%)
Feb 22, 2017 21.37 22.39 21.15 22.31 313,195 +1.04(+4.89%)
Feb 21, 2017 21.12 21.30 21.09 21.27 51,176 +0.24(+1.14%)
Feb 17, 2017 21.03 21.03 21.03 0 +0.11(+0.53%)
Feb 16, 2017 20.99 21.15 20.79 20.92 40,451 -0.25(-1.18%)
Feb 15, 2017 21.05 21.25 20.96 21.17 17,803 +0.02(+0.09%)
Feb 14, 2017 21.27 21.41 20.76 21.15 78,381 -0.24(-1.12%)
Feb 13, 2017 21.91 21.91 21.25 21.39 54,633 -0.35(-1.61%)
Feb 10, 2017 19.96 21.77 19.96 21.74 125,760 +1.78(+8.92%)
Feb 09, 2017 19.37 19.99 19.36 19.96 41,510 +0.59(+3.05%)
Feb 08, 2017 19.46 19.66 19.30 19.37 56,982 -0.16(-0.82%)
Feb 07, 2017 19.52 19.65 19.31 19.53 64,838 -0.04(-0.20%)
Feb 06, 2017 19.70 19.72 19.49 19.57 44,909 -0.19(-0.96%)
Feb 03, 2017 19.98 20.00 19.61 19.76 25,267 -0.04(-0.20%)
Feb 02, 2017 19.95 20.00 19.72 19.80 45,203 -0.08(-0.40%)
Feb 01, 2017 20.03 20.14 19.76 19.88 126,044 -0.07(-0.35%)
Jan 31, 2017 20.35 20.41 19.83 19.95 49,550 -0.38(-1.87%)
Jan 30, 2017 20.80 21.08 20.26 20.33 38,851 -0.46(-2.21%)
Jan 27, 2017 20.81 20.91 20.68 20.79 15,323 -0.07(-0.34%)
Jan 26, 2017 21.21 21.30 20.82 20.86 24,108 -0.28(-1.32%)
Jan 25, 2017 21.24 21.35 21.10 21.14 41,603 -0.09(-0.42%)
Jan 24, 2017 21.80 21.80 20.93 21.23 46,192 -0.51(-2.35%)
Jan 23, 2017 21.28 21.76 21.24 21.74 27,567 +0.56(+2.64%)
Jan 20, 2017 20.61 21.61 20.59 21.18 71,067 +0.57(+2.77%)
Jan 19, 2017 20.24 20.68 20.19 20.61 79,857 +0.30(+1.48%)
Jan 18, 2017 19.47 20.35 19.46 20.31 105,091 +0.85(+4.37%)
Jan 17, 2017 19.70 19.74 19.44 19.46 37,081 -0.34(-1.72%)
Jan 13, 2017 19.80 19.80 19.80 0 +0.04(+0.20%)
Jan 12, 2017 20.06 20.24 19.60 19.76 30,394 -0.44(-2.18%)
Jan 11, 2017 20.54 20.54 20.18 20.20 59,060 -0.21(-1.03%)
Jan 10, 2017 20.56 20.56 20.24 20.41 71,916 -0.02(-0.10%)
Jan 09, 2017 20.66 20.66 20.27 20.43 27,733 -0.17(-0.83%)
Jan 06, 2017 20.83 20.83 20.47 20.60 21,019 -0.13(-0.63%)
Jan 05, 2017 20.82 20.91 20.69 20.73 18,578 -0.09(-0.43%)
Jan 04, 2017 20.62 20.87 20.55 20.82 44,706 +0.32(+1.56%)
Jan 03, 2017 20.73 20.74 20.36 20.50 51,207 +0.01(+0.05%)
Dec 30, 2016 20.49 20.49 20.49 0 -0.29(-1.40%)
Dec 29, 2016 21.01 21.03 20.64 20.78 35,218 +0.11(+0.53%)
Dec 28, 2016 20.66 20.92 20.50 20.67 25,508 +0.03(+0.15%)
Dec 27, 2016 21.00 21.13 20.53 20.64 40,577 -0.39(-1.85%)
Dec 23, 2016 21.03 21.03 21.03 0 +0.44(+2.14%)
Dec 22, 2016 20.56 20.80 20.50 20.59 80,152 -0.06(-0.29%)
Dec 21, 2016 20.73 20.73 20.53 20.65 33,475 -0.25(-1.20%)
Dec 20, 2016 20.85 21.03 20.64 20.90 22,759 +0.05(+0.24%)
Dec 19, 2016 20.26 20.94 20.17 20.85 24,785 +0.70(+3.47%)
Dec 16, 2016 20.19 20.35 19.94 20.15 119,241 +0.08(+0.40%)
Dec 15, 2016 20.84 20.84 19.93 20.07 72,232 -0.67(-3.23%)
Dec 14, 2016 20.39 20.85 20.09 20.74 16,301 +0.32(+1.57%)
Dec 13, 2016 20.45 20.55 20.28 20.42 23,656 +0.12(+0.59%)
Dec 12, 2016 20.67 20.84 20.24 20.30 29,826 -0.50(-2.40%)
Dec 09, 2016 20.67 20.87 20.31 20.80 48,224 +0.23(+1.12%)
Dec 08, 2016 20.34 20.89 20.34 20.57 33,622 +0.32(+1.58%)
Dec 07, 2016 19.89 20.45 19.83 20.25 49,348 +0.30(+1.50%)
Dec 06, 2016 19.78 20.00 19.71 19.95 13,795 -0.02(-0.10%)
Dec 05, 2016 19.71 20.00 19.47 19.97 21,610 +0.22(+1.11%)
Dec 02, 2016 19.94 20.11 19.57 19.75 37,566 -0.04(-0.20%)
Dec 01, 2016 20.19 20.29 19.59 19.79 24,495 -0.36(-1.79%)
Nov 30, 2016 20.16 20.29 19.90 20.15 17,345 -0.01(-0.05%)
Nov 29, 2016 20.17 20.26 20.07 20.16 13,650 +0.09(+0.45%)
Nov 28, 2016 20.55 20.55 20.05 20.07 21,731 -0.53(-2.57%)
Nov 25, 2016 20.96 20.96 20.60 20.60 7,014 -0.22(-1.06%)
Nov 23, 2016 20.82 20.82 20.82 0 +0.78(+3.89%)
Nov 22, 2016 19.60 20.11 19.43 20.04 42,821 +0.38(+1.93%)
Nov 21, 2016 18.85 19.67 18.85 19.66 48,064 +0.67(+3.53%)
Nov 18, 2016 19.21 19.62 18.93 18.99 52,555 -0.15(-0.78%)
Nov 17, 2016 19.50 19.58 19.14 19.14 23,932 -0.13(-0.67%)
Nov 16, 2016 18.96 19.58 18.91 19.27 80,581 +0.32(+1.69%)
Nov 15, 2016 19.10 19.62 18.70 18.95 57,648 -0.18(-0.94%)
Nov 14, 2016 20.31 20.31 18.78 19.13 130,957 -0.98(-4.87%)
Nov 11, 2016 18.85 21.02 18.85 20.11 101,230 +1.19(+6.29%)
Nov 10, 2016 17.12 19.02 17.08 18.92 104,246 +1.89(+11.10%)
Nov 09, 2016 17.21 17.21 16.78 17.03 63,089 -0.16(-0.93%)
Nov 08, 2016 16.92 17.24 16.77 17.19 41,447 +0.28(+1.66%)
Nov 07, 2016 16.78 17.00 16.78 16.91 24,489 +0.34(+2.05%)
Nov 04, 2016 16.92 16.93 16.52 16.57 35,857 -0.13(-0.78%)
Nov 03, 2016 16.70 16.83 16.60 16.70 16,242 +0.13(+0.78%)
Nov 02, 2016 16.73 17.08 16.55 16.57 35,585 -0.12(-0.72%)
Nov 01, 2016 16.95 16.95 16.62 16.69 21,581 -0.26(-1.53%)
Oct 31, 2016 16.93 17.16 16.78 16.95 40,714 -0.02(-0.12%)
Oct 28, 2016 17.01 17.10 16.92 16.97 11,193 -0.02(-0.12%)
Oct 27, 2016 17.29 17.30 16.90 16.99 39,169 -0.26(-1.51%)
Oct 26, 2016 17.24 17.50 17.20 17.25 89,106 +0.01(+0.06%)
Oct 25, 2016 17.35 17.45 17.18 17.24 70,780 -0.22(-1.26%)
Oct 24, 2016 17.45 17.63 17.28 17.46 26,491 +0.03(+0.17%)
Oct 21, 2016 17.09 17.48 17.09 17.43 39,858 +0.26(+1.51%)
Oct 20, 2016 17.20 17.20 17.10 17.17 15,358 +0.01(+0.06%)
Oct 19, 2016 16.87 17.27 16.73 17.16 34,409 +0.28(+1.66%)
Oct 18, 2016 17.03 17.04 16.81 16.88 37,222 -0.03(-0.18%)
Oct 17, 2016 16.83 16.98 16.68 16.91 28,618 +0.09(+0.54%)
Oct 14, 2016 16.97 17.15 16.70 16.82 69,773 -0.01(-0.06%)
Oct 13, 2016 16.98 16.98 16.77 16.83 78,310 -0.19(-1.12%)
Oct 12, 2016 17.37 17.40 17.02 17.02 19,765 -0.27(-1.56%)
Oct 11, 2016 17.53 17.53 17.23 17.29 45,843 -0.30(-1.71%)
Oct 10, 2016 17.69 17.70 17.54 17.59 15,143 +0.04(+0.23%)
Oct 07, 2016 17.42 17.61 17.25 17.55 46,225 +0.08(+0.46%)
Oct 06, 2016 17.39 17.63 17.26 17.47 18,063 -0.02(-0.11%)
Oct 05, 2016 17.50 17.64 17.40 17.49 38,084 +0.01(+0.06%)
Oct 04, 2016 17.53 17.82 17.46 17.48 152,390 -0.02(-0.11%)
Oct 03, 2016 17.40 17.56 17.30 17.50 50,551 +0.05(+0.29%)
Sep 30, 2016 17.04 17.58 16.93 17.45 74,547 +0.40(+2.35%)
Sep 29, 2016 17.27 17.34 17.01 17.05 48,358 -0.27(-1.56%)
Sep 28, 2016 17.43 17.49 17.30 17.32 43,333 -0.06(-0.35%)
Sep 27, 2016 17.09 17.41 17.00 17.38 18,457 +0.33(+1.94%)
Sep 26, 2016 17.26 17.26 17.03 17.05 104,733 -0.29(-1.67%)
Sep 23, 2016 17.48 17.52 17.33 17.34 19,811 -0.17(-0.97%)
Sep 22, 2016 17.62 17.62 17.38 17.51 67,095 +0.01(+0.06%)
Sep 21, 2016 17.28 17.64 17.28 17.50 56,716 +0.18(+1.04%)
Sep 20, 2016 17.24 17.51 16.82 17.32 31,736 +0.10(+0.58%)
Sep 19, 2016 17.42 17.42 16.93 17.22 61,308 +0.02(+0.12%)
Sep 16, 2016 17.58 17.67 17.00 17.20 178,734 -0.26(-1.49%)
Sep 15, 2016 17.20 17.47 17.00 17.46 12,530 +0.30(+1.75%)
Sep 14, 2016 17.24 17.30 17.05 17.16 25,320 +0.01(+0.06%)
Sep 13, 2016 17.17 17.36 16.84 17.15 52,692 -0.12(-0.69%)
Sep 12, 2016 17.01 17.27 16.92 17.27 24,346 +0.28(+1.65%)
Sep 09, 2016 17.32 17.32 16.98 16.99 28,657 -0.39(-2.24%)
Sep 08, 2016 17.39 17.49 17.21 17.38 44,100 -0.02(-0.11%)
Sep 07, 2016 17.58 17.58 17.20 17.40 44,261 -0.16(-0.91%)
Sep 06, 2016 17.17 17.60 17.05 17.56 29,153 +0.45(+2.63%)
Sep 02, 2016 16.94 17.11 17.11 17.11 47,800 +0.21(+1.24%)
Sep 01, 2016 16.75 16.99 16.56 16.90 47,729 +0.09(+0.54%)
Aug 31, 2016 16.83 17.00 16.70 16.81 57,659 -0.09(-0.53%)
Aug 30, 2016 16.72 17.00 16.70 16.90 28,293 +0.12(+0.72%)
Aug 29, 2016 17.00 17.12 16.62 16.78 88,118 -0.14(-0.83%)
Aug 26, 2016 16.99 17.04 16.72 16.92 29,670 +0.01(+0.06%)
Aug 25, 2016 16.95 17.00 16.75 16.91 97,722 +0.03(+0.18%)
Aug 24, 2016 17.01 17.01 16.70 16.88 79,648 -0.01(-0.06%)
Aug 23, 2016 16.96 17.08 16.88 16.89 91,235 +0.04(+0.24%)
Aug 22, 2016 16.83 17.10 16.76 16.85 127,799 +0.12(+0.72%)
Aug 19, 2016 16.69 16.80 16.56 16.73 50,357 +0.05(+0.30%)
Aug 18, 2016 16.96 16.96 16.57 16.68 106,957 -0.12(-0.71%)
Aug 17, 2016 16.76 16.96 16.73 16.80 66,201 -0.09(-0.53%)
Aug 16, 2016 16.87 16.97 16.58 16.89 88,166 +0.12(+0.72%)
Aug 15, 2016 16.70 16.88 16.70 16.77 65,109 +0.16(+0.96%)
Aug 12, 2016 16.66 16.70 16.50 16.61 28,084 +0.02(+0.12%)
Aug 11, 2016 16.64 16.77 16.48 16.59 79,293 +0.08(+0.48%)
Aug 10, 2016 16.10 16.53 15.98 16.51 59,693 +0.53(+3.32%)
Aug 09, 2016 16.17 16.49 15.70 15.98 146,306 -0.10(-0.62%)
Aug 08, 2016 16.15 16.28 16.03 16.08 60,344 +0.01(+0.06%)
Aug 05, 2016 16.23 16.23 16.02 16.07 58,200 -0.02(-0.12%)
Aug 04, 2016 16.30 16.30 16.02 16.09 75,928 -0.16(-0.98%)
Aug 03, 2016 16.22 16.40 16.19 16.25 26,804 +0.08(+0.49%)
Aug 02, 2016 16.46 16.57 16.14 16.17 72,162 -0.38(-2.30%)
Aug 01, 2016 16.60 16.61 16.41 16.55 59,714 +0.06(+0.36%)
Jul 29, 2016 16.51 16.60 16.29 16.49 40,225 +0.04(+0.24%)
Jul 28, 2016 16.53 16.54 16.39 16.45 66,486 -0.06(-0.36%)
Jul 27, 2016 16.46 16.61 16.34 16.51 98,137 +0.17(+1.04%)
Jul 26, 2016 16.25 16.48 16.25 16.34 179,277 +0.14(+0.86%)
Jul 25, 2016 16.13 16.40 16.04 16.20 109,070 +0.03(+0.19%)
Jul 22, 2016 15.99 16.32 15.96 16.17 26,997 +0.13(+0.81%)
Jul 21, 2016 16.06 16.18 16.00 16.04 69,873 -0.07(-0.43%)
Jul 20, 2016 16.16 16.16 15.93 16.11 77,959 +0.11(+0.69%)
Jul 19, 2016 15.89 16.09 15.85 16.00 14,457 +0.05(+0.31%)
Jul 18, 2016 15.99 16.00 15.81 15.95 30,604 -0.02(-0.13%)
Jul 15, 2016 16.09 16.12 15.88 15.97 40,123 -0.02(-0.13%)
Jul 14, 2016 16.25 16.25 15.85 15.99 49,869 +0.06(+0.38%)
Jul 13, 2016 16.05 16.23 15.90 15.93 75,813 -0.15(-0.93%)
Jul 12, 2016 16.09 16.28 16.05 16.08 58,446 -0.02(-0.12%)
Jul 11, 2016 15.57 16.10 15.57 16.10 71,535 +0.61(+3.94%)
Jul 08, 2016 15.28 15.62 15.26 15.49 29,343 +0.23(+1.51%)
Jul 07, 2016 14.98 15.30 14.98 15.26 207,953 -0.04(-0.26%)
Jul 05, 2016 15.36 15.38 15.19 15.30 44,386 -0.07(-0.46%)
Jul 01, 2016 14.99 15.37 15.37 15.37 78,500 +0.33(+2.19%)
Jun 30, 2016 14.60 15.08 14.42 15.04 232,621 +0.54(+3.72%)
Jun 29, 2016 14.36 14.68 14.27 14.50 334,439 +0.23(+1.61%)
Jun 28, 2016 14.76 15.00 14.23 14.27 215,489 -0.44(-2.99%)
Jun 27, 2016 15.30 15.30 14.60 14.71 192,942 -0.63(-4.11%)
Jun 24, 2016 15.28 15.86 15.27 15.34 974,325 -0.46(-2.91%)
Jun 23, 2016 15.84 16.24 15.66 15.80 172,656 +0.01(+0.06%)
Jun 22, 2016 15.53 16.05 15.46 15.79 113,921 +0.37(+2.40%)
Jun 21, 2016 15.34 15.55 15.26 15.42 114,777 +0.04(+0.26%)
Jun 20, 2016 15.06 15.45 15.06 15.38 71,570 +0.37(+2.47%)
Jun 17, 2016 15.44 15.56 14.99 15.01 606,470 -0.39(-2.53%)
Jun 16, 2016 15.26 15.68 14.97 15.40 293,028 +0.36(+2.39%)
Jun 15, 2016 14.78 15.15 14.72 15.04 125,330 +0.25(+1.69%)
Jun 14, 2016 14.99 14.99 14.66 14.79 95,585 -0.10(-0.67%)
Jun 13, 2016 15.36 15.40 14.87 14.89 136,174 -0.45(-2.93%)
Jun 10, 2016 15.35 15.48 15.22 15.34 106,937 -0.15(-0.97%)
Jun 09, 2016 15.52 15.61 15.32 15.49 104,512 +0.06(+0.39%)
Jun 08, 2016 15.47 15.55 15.29 15.43 130,991 +0.07(+0.46%)
Jun 07, 2016 15.33 15.43 15.20 15.36 85,357 -0.08(-0.52%)
Jun 06, 2016 15.58 15.65 15.31 15.44 183,827 -0.07(-0.45%)
Jun 03, 2016 15.55 15.75 15.40 15.51 148,704 -0.32(-2.02%)
Jun 02, 2016 15.44 15.83 15.44 15.83 154,396 +0.02(+0.13%)
Jun 01, 2016 15.50 15.83 15.46 15.81 220,546 +0.25(+1.61%)
May 31, 2016 15.84 15.84 15.47 15.56 268,101 -0.16(-1.02%)
May 27, 2016 15.78 15.72 15.72 15.72 269,100 -0.03(-0.19%)
May 26, 2016 15.95 15.95 15.63 15.75 238,677 -0.08(-0.51%)
May 25, 2016 15.60 15.96 15.60 15.83 243,412 +0.02(+0.13%)
May 24, 2016 15.73 15.84 15.59 15.81 113,114 +0.16(+1.02%)
May 23, 2016 15.86 15.86 15.47 15.65 184,285 +0.01(+0.06%)
May 20, 2016 16.18 16.22 15.54 15.64 261,211 -0.54(-3.34%)
May 19, 2016 15.96 16.29 15.68 16.18 149,725 -0.98(-5.71%)
May 18, 2016 17.45 17.45 16.50 17.16 734,396 +0.01(+0.06%)
May 17, 2016 17.47 17.49 16.95 17.15 269,080 -0.07(-0.41%)
May 16, 2016 17.10 17.37 16.65 17.22 157,159 +0.12(+0.70%)
May 13, 2016 16.84 17.20 16.34 17.10 348,947 +0.51(+3.07%)
May 12, 2016 16.56 16.64 16.38 16.59 253,728 +0.02(+0.12%)
May 11, 2016 16.62 16.65 16.25 16.57 590,619 +0.03(+0.18%)
May 10, 2016 16.20 16.72 16.07 16.54 122,225 +0.29(+1.78%)
May 09, 2016 15.75 16.44 15.75 16.25 189,777 +0.34(+2.14%)
May 06, 2016 15.96 15.96 15.64 15.91 895,437 +0.12(+0.76%)
May 05, 2016 15.91 16.09 15.67 15.79 312,857 -0.24(-1.50%)
May 04, 2016 15.84 16.20 15.76 16.03 242,322 +0.06(+0.38%)
May 03, 2016 15.84 16.33 15.34 15.97 520,610 +0.36(+2.31%)
May 02, 2016 15.89 15.89 15.26 15.61 225,209 -0.03(-0.19%)
Apr 29, 2016 15.41 15.73 15.21 15.64 346,705 +0.14(+0.90%)
Apr 28, 2016 14.50 15.71 14.35 15.50 729,290 +0.97(+6.68%)
Apr 27, 2016 14.82 14.82 14.23 14.53 523,888 -0.49(-3.26%)
Apr 26, 2016 16.04 16.18 14.52 15.02 1,250,475 -1.16(-7.17%)
Apr 25, 2016 17.57 17.57 16.08 16.18 927,199 -1.60(-9.00%)
Apr 22, 2016 18.48 18.70 17.74 17.78 467,848 -0.70(-3.79%)
Apr 21, 2016 17.93 18.55 17.80 18.48 649,893 +0.43(+2.38%)
Apr 20, 2016 18.26 18.39 17.31 18.05 1,062,870 +0.00(+0.00%)
Apr 19, 2016 20.28 20.51 17.81 18.05 802,432 -1.90(-9.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.