Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 68.80 | 0.90 | 1.33% | 67.90 | 69.10 | 67.20 | 58,915 |
| May 30 2024 | 67.90 | 1.00 | 1.49% | 66.80 | 68.50 | 66.80 | 30,570 |
| May 29 2024 | 66.90 | -0.40 | -0.59% | 67.10 | 67.80 | 66.80 | 27,700 |
| May 28 2024 | 67.30 | -1.20 | -1.75% | 68.50 | 69.40 | 67.30 | 38,750 |
| May 27 2024 | 68.50 | 1.00 | 1.48% | 67.50 | 68.60 | 67.50 | 18,935 |
| May 24 2024 | 67.50 | 1.00 | 1.50% | 66.70 | 67.50 | 66.60 | 28,779 |
| May 23 2024 | 66.50 | -0.20 | -0.30% | 66.90 | 67.20 | 66.50 | 12,299 |
| May 22 2024 | 66.70 | -0.50 | -0.74% | 67.00 | 67.20 | 66.40 | 13,496 |
| May 21 2024 | 67.20 | 0.60 | 0.90% | 66.80 | 67.30 | 66.30 | 14,331 |
| May 20 2024 | 66.60 | 0.10 | 0.15% | 66.40 | 66.80 | 66.40 | 10,009 |
| May 17 2024 | 66.50 | 0.40 | 0.61% | 66.10 | 66.50 | 65.70 | 21,504 |
| May 16 2024 | 66.10 | -0.60 | -0.90% | 66.50 | 66.90 | 66.00 | 22,674 |
| May 15 2024 | 66.70 | 0.00 | 0.00% | 66.90 | 67.10 | 66.70 | 23,514 |
| May 14 2024 | 66.70 | 0.30 | 0.45% | 66.70 | 66.70 | 66.30 | 16,844 |
| May 13 2024 | 66.40 | -1.00 | -1.48% | 67.40 | 67.40 | 65.60 | 29,150 |
| May 10 2024 | 67.40 | 0.70 | 1.05% | 66.80 | 67.60 | 66.70 | 19,774 |
| May 09 2024 | 66.70 | 0.50 | 0.76% | 66.20 | 66.80 | 66.20 | 12,740 |
| May 08 2024 | 66.20 | -0.20 | -0.30% | 66.40 | 66.70 | 66.20 | 39,169 |
| May 07 2024 | 66.40 | 1.10 | 1.68% | 65.10 | 66.50 | 65.00 | 42,945 |
| May 06 2024 | 65.30 | 0.20 | 0.31% | 65.20 | 65.50 | 65.20 | 13,443 |
| May 03 2024 | 65.10 | 0.40 | 0.62% | 65.20 | 65.50 | 64.80 | 14,561 |
| May 02 2024 | 64.70 | -1.30 | -1.97% | 66.00 | 66.10 | 64.60 | 23,615 |
| Apr 30 2024 | 66.00 | 0.60 | 0.92% | 65.40 | 66.10 | 65.40 | 14,701 |
| Apr 29 2024 | 65.40 | 0.30 | 0.46% | 65.00 | 65.40 | 64.80 | 39,960 |
| Apr 26 2024 | 65.10 | 0.20 | 0.31% | 65.10 | 65.80 | 65.10 | 27,422 |
| Apr 25 2024 | 64.90 | -0.90 | -1.37% | 65.30 | 66.10 | 63.90 | 42,079 |
| Apr 24 2024 | 65.80 | 1.20 | 1.86% | 64.20 | 66.70 | 63.90 | 40,886 |
| Apr 23 2024 | 64.60 | -0.50 | -0.77% | 65.20 | 65.20 | 64.60 | 30,463 |
| Apr 22 2024 | 65.10 | 0.50 | 0.77% | 64.50 | 65.10 | 64.40 | 16,348 |
| Apr 19 2024 | 64.60 | -0.20 | -0.31% | 64.60 | 64.90 | 64.30 | 15,861 |
| Apr 18 2024 | 64.80 | 0.20 | 0.31% | 64.60 | 65.00 | 64.00 | 25,461 |
| Apr 17 2024 | 64.60 | 0.90 | 1.41% | 63.60 | 65.00 | 63.60 | 29,597 |
| Apr 16 2024 | 63.70 | -1.00 | -1.55% | 64.50 | 64.50 | 63.70 | 15,600 |
| Apr 15 2024 | 64.70 | -0.10 | -0.15% | 65.10 | 65.30 | 64.60 | 24,459 |
| Apr 12 2024 | 64.80 | -1.00 | -1.52% | 65.90 | 66.00 | 64.80 | 29,016 |
| Apr 11 2024 | 65.80 | 0.50 | 0.77% | 65.30 | 65.80 | 65.20 | 23,041 |
| Apr 10 2024 | 65.30 | 1.20 | 1.87% | 64.60 | 65.30 | 64.40 | 27,287 |
| Apr 09 2024 | 64.10 | 0.00 | 0.00% | 64.20 | 64.60 | 63.60 | 36,414 |
| Apr 08 2024 | 64.10 | -0.80 | -1.23% | 64.90 | 65.70 | 63.50 | 39,798 |
| Apr 05 2024 | 64.90 | 0.20 | 0.31% | 64.20 | 65.40 | 63.80 | 37,408 |
| Apr 04 2024 | 64.70 | 0.60 | 0.94% | 63.70 | 64.80 | 63.40 | 41,468 |
| Apr 03 2024 | 64.10 | 0.50 | 0.79% | 61.90 | 64.10 | 61.00 | 60,040 |
| Apr 02 2024 | 63.60 | -2.60 | -3.93% | 66.10 | 66.30 | 63.60 | 70,800 |
| Mar 28 2024 | 66.20 | 0.10 | 0.15% | 66.30 | 66.50 | 65.80 | 16,651 |
| Mar 27 2024 | 66.10 | 1.30 | 2.01% | 65.00 | 66.15 | 65.00 | 19,028 |
| Mar 26 2024 | 64.80 | 0.85 | 1.33% | 64.10 | 65.10 | 63.80 | 28,638 |
| Mar 25 2024 | 63.95 | 0.10 | 0.16% | 63.75 | 64.10 | 63.35 | 11,803 |
| Mar 22 2024 | 63.85 | 0.15 | 0.24% | 63.35 | 63.85 | 63.15 | 20,429 |
| Mar 21 2024 | 63.70 | 0.55 | 0.87% | 63.35 | 63.70 | 62.70 | 26,432 |
| Mar 20 2024 | 63.15 | -0.20 | -0.32% | 63.20 | 63.50 | 62.85 | 40,939 |
| Mar 19 2024 | 63.35 | -0.95 | -1.48% | 64.20 | 64.20 | 63.35 | 41,221 |
| Mar 18 2024 | 64.30 | -0.35 | -0.54% | 64.65 | 64.70 | 64.25 | 19,142 |
| Mar 15 2024 | 64.65 | -0.45 | -0.69% | 64.95 | 65.35 | 64.60 | 59,580 |
| Mar 14 2024 | 65.10 | -0.35 | -0.53% | 65.25 | 65.60 | 64.80 | 29,168 |
| Mar 13 2024 | 65.45 | -0.45 | -0.68% | 65.90 | 65.90 | 64.90 | 24,623 |
| Mar 12 2024 | 65.90 | 0.10 | 0.15% | 65.85 | 66.10 | 65.60 | 20,012 |
| Mar 11 2024 | 65.80 | -0.55 | -0.83% | 65.55 | 65.90 | 65.25 | 31,554 |
| Mar 08 2024 | 66.35 | -0.15 | -0.23% | 66.60 | 66.60 | 66.15 | 29,203 |
| Mar 07 2024 | 66.50 | -0.70 | -1.04% | 66.70 | 66.80 | 66.25 | 18,579 |
| Mar 06 2024 | 67.20 | -0.25 | -0.37% | 67.20 | 67.25 | 66.65 | 24,352 |
| Mar 05 2024 | 67.45 | 0.10 | 0.15% | 67.10 | 67.45 | 66.25 | 20,593 |
| Mar 04 2024 | 67.35 | -0.45 | -0.66% | 67.80 | 67.95 | 66.85 | 16,633 |
