Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BCHUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 392.91 | 15.81 | 4.19% | 377.15 | 398.20 | 376.21 | 89,990.00 |
| Jul 26 2024 | 377.10 | 15.50 | 4.29% | 360.80 | 380.10 | 360.80 | 61,735.00 |
| Jul 25 2024 | 361.60 | -0.400 | -0.11% | 363.20 | 365.21 | 344.30 | 100,381.00 |
| Jul 24 2024 | 362.00 | -4.50 | -1.23% | 366.50 | 374.80 | 359.10 | 55,379.00 |
| Jul 23 2024 | 366.50 | -19.61 | -5.08% | 385.90 | 392.80 | 360.50 | 128,249.00 |
| Jul 22 2024 | 386.11 | -13.38 | -3.35% | 401.60 | 404.70 | 382.80 | 74,488.00 |
| Jul 21 2024 | 399.49 | 4.49 | 1.14% | 395.10 | 401.50 | 378.10 | 58,096.00 |
| Jul 20 2024 | 395.00 | 5.30 | 1.36% | 391.50 | 398.90 | 385.60 | 51,195.00 |
| Jul 19 2024 | 389.70 | 6.48 | 1.69% | 382.30 | 400.30 | 369.80 | 72,328.00 |
| Jul 18 2024 | 383.22 | 6.52 | 1.73% | 375.70 | 386.64 | 369.40 | 79,815.00 |
| Jul 17 2024 | 376.70 | -10.31 | -2.66% | 386.80 | 401.50 | 371.40 | 96,658.00 |
| Jul 16 2024 | 387.01 | -12.20 | -3.06% | 401.30 | 405.30 | 369.30 | 136,383.00 |
| Jul 15 2024 | 399.21 | 21.81 | 5.78% | 376.30 | 401.50 | 375.30 | 86,640.00 |
| Jul 14 2024 | 377.40 | 1.50 | 0.40% | 375.50 | 388.00 | 363.90 | 87,689.00 |
| Jul 13 2024 | 375.90 | 7.81 | 2.12% | 368.70 | 380.00 | 368.00 | 89,354.00 |
| Jul 12 2024 | 368.09 | 21.29 | 6.14% | 347.31 | 370.00 | 340.50 | 66,499.00 |
| Jul 11 2024 | 346.80 | 5.60 | 1.64% | 341.51 | 369.10 | 335.40 | 112,955.00 |
| Jul 10 2024 | 341.20 | 9.90 | 2.99% | 331.71 | 346.60 | 326.70 | 64,164.00 |
| Jul 09 2024 | 331.30 | -1.75 | -0.53% | 332.60 | 340.80 | 328.40 | 47,288.00 |
| Jul 08 2024 | 333.05 | 20.05 | 6.41% | 310.20 | 338.40 | 298.50 | 103,796.00 |
| Jul 07 2024 | 313.00 | -29.00 | -8.48% | 341.90 | 342.39 | 312.80 | 57,460.00 |
| Jul 06 2024 | 342.00 | 14.79 | 4.52% | 325.34 | 344.10 | 319.60 | 86,470.00 |
| Jul 05 2024 | 327.21 | -3.89 | -1.17% | 331.20 | 331.20 | 288.00 | 226,673.00 |
| Jul 04 2024 | 331.10 | -42.17 | -11.30% | 373.51 | 374.60 | 331.10 | 140,671.00 |
| Jul 03 2024 | 373.27 | -9.58 | -2.50% | 381.70 | 383.90 | 368.30 | 40,925.00 |
| Jul 02 2024 | 382.85 | -1.18 | -0.31% | 383.79 | 394.20 | 378.00 | 43,185.00 |
| Jul 01 2024 | 384.03 | -9.98 | -2.53% | 393.41 | 398.60 | 382.10 | 33,801.00 |
| Jun 30 2024 | 394.01 | 13.29 | 3.49% | 381.20 | 397.50 | 378.50 | 35,125.00 |
| Jun 29 2024 | 380.72 | -5.24 | -1.36% | 386.10 | 390.20 | 378.80 | 37,759.00 |
| Jun 28 2024 | 385.96 | -2.92 | -0.75% | 388.97 | 407.20 | 383.90 | 115,809.00 |
| Jun 27 2024 | 388.88 | 14.99 | 4.01% | 373.37 | 395.50 | 369.81 | 76,022.00 |
| Jun 26 2024 | 373.89 | -13.22 | -3.42% | 389.10 | 397.20 | 371.60 | 83,587.00 |
| Jun 25 2024 | 387.11 | 20.91 | 5.71% | 363.60 | 396.70 | 363.60 | 141,204.00 |
| Jun 24 2024 | 366.20 | -16.11 | -4.21% | 381.20 | 384.30 | 343.90 | 159,405.00 |
| Jun 23 2024 | 382.31 | -9.54 | -2.43% | 392.20 | 396.69 | 378.40 | 39,641.00 |
| Jun 22 2024 | 391.85 | 9.26 | 2.42% | 382.91 | 410.10 | 379.60 | 44,754.00 |
| Jun 21 2024 | 382.59 | -7.71 | -1.98% | 389.89 | 397.90 | 377.00 | 68,385.00 |
| Jun 20 2024 | 390.30 | 2.65 | 0.68% | 389.28 | 400.80 | 385.30 | 54,265.00 |
| Jun 19 2024 | 387.65 | -0.950 | -0.24% | 389.40 | 398.47 | 385.30 | 47,661.00 |
| Jun 18 2024 | 388.60 | -31.60 | -7.52% | 420.20 | 421.40 | 372.20 | 184,227.00 |
| Jun 17 2024 | 420.20 | -8.10 | -1.89% | 427.70 | 430.00 | 403.60 | 83,466.00 |
| Jun 16 2024 | 428.30 | -1.41 | -0.33% | 429.89 | 434.00 | 426.51 | 30,766.00 |
| Jun 15 2024 | 429.71 | 7.82 | 1.85% | 423.20 | 432.74 | 421.49 | 40,328.00 |
| Jun 14 2024 | 421.89 | -9.92 | -2.30% | 431.91 | 444.60 | 406.10 | 91,243.00 |
| Jun 13 2024 | 431.81 | -22.19 | -4.89% | 454.26 | 456.10 | 429.00 | 82,292.00 |
| Jun 12 2024 | 454.00 | 8.21 | 1.84% | 446.38 | 466.70 | 432.80 | 92,620.00 |
| Jun 11 2024 | 445.79 | -23.02 | -4.91% | 469.14 | 469.61 | 434.00 | 106,555.00 |
| Jun 10 2024 | 468.81 | -5.30 | -1.12% | 474.50 | 474.93 | 461.20 | 34,233.00 |
| Jun 09 2024 | 474.11 | 4.10 | 0.87% | 469.51 | 476.10 | 465.00 | 28,894.00 |
| Jun 08 2024 | 470.01 | -7.88 | -1.65% | 477.80 | 485.12 | 465.30 | 67,770.00 |
| Jun 07 2024 | 477.89 | -18.32 | -3.69% | 495.95 | 520.90 | 455.90 | 180,727.00 |
| Jun 06 2024 | 496.21 | 1.22 | 0.25% | 495.60 | 502.40 | 485.80 | 79,303.00 |
| Jun 05 2024 | 494.99 | 18.09 | 3.79% | 477.02 | 497.90 | 475.22 | 131,753.00 |
| Jun 04 2024 | 476.90 | 12.10 | 2.60% | 465.00 | 480.20 | 459.50 | 81,746.00 |
| Jun 03 2024 | 464.80 | 5.99 | 1.31% | 458.20 | 471.80 | 454.31 | 54,813.00 |
| Jun 02 2024 | 458.81 | -4.39 | -0.95% | 463.43 | 465.30 | 452.90 | 31,211.00 |
| Jun 01 2024 | 463.20 | 7.70 | 1.69% | 455.49 | 466.40 | 453.69 | 24,380.00 |
| May 31 2024 | 455.50 | -9.90 | -2.13% | 464.20 | 469.31 | 445.70 | 56,255.00 |
| May 30 2024 | 465.40 | -1.26 | -0.27% | 465.90 | 474.90 | 459.40 | 53,845.00 |
| May 29 2024 | 466.66 | -4.38 | -0.93% | 470.30 | 475.30 | 462.70 | 63,171.00 |
| May 28 2024 | 471.04 | -18.56 | -3.79% | 489.70 | 489.98 | 461.19 | 120,713.00 |
| May 27 2024 | 489.60 | 5.60 | 1.16% | 484.31 | 503.80 | 481.16 | 52,527.00 |
| May 26 2024 | 484.00 | -9.19 | -1.86% | 493.60 | 494.40 | 480.70 | 56,441.00 |
| May 25 2024 | 493.19 | -2.20 | -0.44% | 495.46 | 502.30 | 490.72 | 58,331.00 |
| May 24 2024 | 495.39 | 5.10 | 1.04% | 491.10 | 500.30 | 479.90 | 95,983.00 |
| May 23 2024 | 490.29 | -9.11 | -1.82% | 498.90 | 516.40 | 472.00 | 139,755.00 |
| May 22 2024 | 499.40 | -16.61 | -3.22% | 515.50 | 516.00 | 495.01 | 92,695.00 |
| May 21 2024 | 516.01 | 1.41 | 0.27% | 518.20 | 530.10 | 509.10 | 207,670.00 |
| May 20 2024 | 514.60 | 30.40 | 6.28% | 486.50 | 515.00 | 476.10 | 158,308.00 |
| May 19 2024 | 484.20 | 8.20 | 1.72% | 475.70 | 497.20 | 473.00 | 130,688.00 |
| May 18 2024 | 476.00 | 10.50 | 2.26% | 466.06 | 492.10 | 463.80 | 112,229.00 |
| May 17 2024 | 465.50 | 20.60 | 4.63% | 444.73 | 478.60 | 442.29 | 138,942.00 |
| May 16 2024 | 444.90 | -20.60 | -4.43% | 463.76 | 467.19 | 442.40 | 56,252.00 |
| May 15 2024 | 465.50 | 36.51 | 8.51% | 429.10 | 467.10 | 423.79 | 101,170.00 |
| May 14 2024 | 428.99 | -8.17 | -1.87% | 437.20 | 439.50 | 426.00 | 57,784.00 |
| May 13 2024 | 437.16 | 3.96 | 0.91% | 434.78 | 448.20 | 421.40 | 53,677.00 |
| May 12 2024 | 433.20 | 3.89 | 0.91% | 429.18 | 438.70 | 427.50 | 27,187.00 |
| May 11 2024 | 429.31 | 2.51 | 0.59% | 426.90 | 435.80 | 425.20 | 52,085.00 |
| May 10 2024 | 426.80 | -28.30 | -6.22% | 454.90 | 456.91 | 421.10 | 87,637.00 |
| May 09 2024 | 455.10 | 7.61 | 1.70% | 448.40 | 459.60 | 441.70 | 69,423.00 |
| May 08 2024 | 447.49 | -24.52 | -5.19% | 471.60 | 474.70 | 444.70 | 115,421.00 |
| May 07 2024 | 472.01 | -1.89 | -0.40% | 473.71 | 494.60 | 466.10 | 113,132.00 |
| May 06 2024 | 473.90 | 5.49 | 1.17% | 469.30 | 484.50 | 462.70 | 82,520.00 |
| May 05 2024 | 468.41 | 5.12 | 1.11% | 462.70 | 473.10 | 455.60 | 46,506.00 |
| May 04 2024 | 463.29 | 9.20 | 2.03% | 452.41 | 480.50 | 451.90 | 97,571.00 |
| May 03 2024 | 454.09 | 25.49 | 5.95% | 429.40 | 458.60 | 425.61 | 98,246.00 |
| May 02 2024 | 428.60 | 3.10 | 0.73% | 424.21 | 436.90 | 407.90 | 90,053.00 |
| May 01 2024 | 425.50 | -8.49 | -1.96% | 435.68 | 436.19 | 399.60 | 167,210.00 |
| Apr 30 2024 | 433.99 | -33.52 | -7.17% | 465.30 | 472.10 | 420.60 | 175,879.00 |
| Apr 29 2024 | 467.51 | -2.55 | -0.54% | 471.62 | 474.52 | 447.00 | 153,529.00 |
| Apr 28 2024 | 470.06 | -8.03 | -1.68% | 476.80 | 488.00 | 468.12 | 44,035.00 |
| Apr 27 2024 | 478.09 | -3.63 | -0.75% | 482.91 | 486.10 | 462.00 | 71,679.00 |
