Register for streaming realtime charts, analysis tools, and prices.
BLBD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 52.46 | -0.52 | -0.98% | 53.67 | 53.99 | 52.26 | 881,403 |
| May 15 2024 | 52.98 | 2.72 | 5.41% | 52.51 | 54.26 | 51.76 | 1,849,939 |
| May 14 2024 | 50.26 | 1.50 | 3.08% | 48.90 | 50.44 | 48.54 | 640,287 |
| May 13 2024 | 48.76 | 0.02 | 0.04% | 49.50 | 49.94 | 48.3227 | 582,245 |
| May 10 2024 | 48.74 | 2.02 | 4.32% | 47.08 | 48.96 | 45.66 | 1,096,301 |
| May 09 2024 | 46.72 | 9.18 | 24.45% | 44.34 | 49.00 | 42.90 | 2,883,217 |
| May 08 2024 | 37.54 | 0.43 | 1.16% | 36.88 | 37.57 | 36.01 | 689,136 |
| May 07 2024 | 37.11 | 0.44 | 1.20% | 36.67 | 37.50 | 36.67 | 262,586 |
| May 06 2024 | 36.67 | 1.27 | 3.59% | 35.87 | 37.15 | 35.81 | 355,727 |
| May 03 2024 | 35.40 | 1.10 | 3.21% | 34.82 | 35.46 | 34.215 | 320,567 |
| May 02 2024 | 34.30 | 1.47 | 4.48% | 33.31 | 34.55 | 32.73 | 391,240 |
| May 01 2024 | 32.83 | -0.13 | -0.38% | 32.75 | 33.78 | 32.365 | 547,377 |
| Apr 30 2024 | 32.955 | -1.57 | -4.53% | 34.11 | 34.45 | 32.83 | 349,867 |
| Apr 29 2024 | 34.52 | 0.55 | 1.62% | 34.20 | 34.58 | 33.69 | 262,637 |
| Apr 26 2024 | 33.97 | 0.00 | 0.01% | 34.30 | 34.54 | 33.895 | 199,414 |
| Apr 25 2024 | 33.965 | -1.03 | -2.93% | 34.22 | 34.59 | 33.63 | 318,023 |
| Apr 24 2024 | 34.99 | -1.30 | -3.58% | 36.30 | 36.6251 | 34.87 | 359,592 |
| Apr 23 2024 | 36.29 | 2.31 | 6.80% | 34.46 | 36.54 | 34.22 | 326,238 |
| Apr 22 2024 | 33.98 | 0.04 | 0.12% | 34.18 | 34.47 | 33.20 | 640,217 |
| Apr 19 2024 | 33.94 | 0.32 | 0.95% | 33.39 | 34.64 | 32.72 | 1,234,965 |
| Apr 18 2024 | 33.62 | -0.60 | -1.75% | 34.46 | 34.46 | 33.30 | 507,236 |
| Apr 17 2024 | 34.22 | -1.79 | -4.97% | 36.01 | 36.12 | 33.28 | 753,025 |
| Apr 16 2024 | 36.01 | 0.48 | 1.35% | 35.22 | 36.28 | 34.41 | 449,592 |
| Apr 15 2024 | 35.53 | -0.50 | -1.39% | 36.29 | 36.87 | 35.385 | 355,114 |
| Apr 12 2024 | 36.03 | -0.35 | -0.96% | 36.16 | 36.30 | 35.33 | 330,680 |
| Apr 11 2024 | 36.38 | 0.48 | 1.34% | 36.09 | 36.53 | 35.19 | 456,330 |
| Apr 10 2024 | 35.90 | -0.62 | -1.70% | 35.72 | 36.80 | 34.771 | 373,858 |
| Apr 09 2024 | 36.52 | -0.49 | -1.32% | 37.23 | 37.23 | 36.07 | 235,348 |
| Apr 08 2024 | 37.01 | -0.42 | -1.12% | 37.49 | 37.69 | 36.83 | 243,803 |
| Apr 05 2024 | 37.43 | 1.02 | 2.80% | 36.62 | 37.7109 | 36.54 | 456,991 |
| Apr 04 2024 | 36.41 | -1.83 | -4.79% | 38.46 | 39.0123 | 36.18 | 546,162 |
| Apr 03 2024 | 38.24 | 0.85 | 2.27% | 37.35 | 38.83 | 37.185 | 390,019 |
| Apr 02 2024 | 37.39 | -0.99 | -2.58% | 37.94 | 38.1321 | 37.15 | 326,238 |
| Apr 01 2024 | 38.38 | 0.04 | 0.10% | 38.57 | 38.72 | 37.7301 | 293,773 |
| Mar 28 2024 | 38.34 | 0.49 | 1.29% | 37.85 | 38.80 | 37.40 | 473,477 |
| Mar 27 2024 | 37.85 | 1.20 | 3.27% | 36.86 | 37.85 | 36.77 | 328,146 |
| Mar 26 2024 | 36.65 | 0.62 | 1.72% | 36.28 | 37.14 | 36.16 | 287,476 |
| Mar 25 2024 | 36.03 | -0.30 | -0.83% | 36.33 | 37.215 | 35.63 | 348,031 |
| Mar 22 2024 | 36.33 | 0.08 | 0.22% | 36.27 | 36.94 | 35.69 | 416,528 |
| Mar 21 2024 | 36.25 | 1.54 | 4.44% | 35.00 | 36.28 | 34.51 | 537,162 |
| Mar 20 2024 | 34.71 | 0.47 | 1.37% | 34.00 | 35.1711 | 33.69 | 554,997 |
| Mar 19 2024 | 34.24 | 1.66 | 5.10% | 32.51 | 34.25 | 31.995 | 542,348 |
| Mar 18 2024 | 32.58 | 0.78 | 2.45% | 32.06 | 32.78 | 31.86 | 228,831 |
| Mar 15 2024 | 31.80 | -0.24 | -0.75% | 31.90 | 32.4252 | 31.4211 | 646,253 |
| Mar 14 2024 | 32.04 | -0.97 | -2.92% | 33.15 | 33.28 | 31.72 | 358,441 |
| Mar 13 2024 | 33.005 | 0.05 | 0.14% | 33.24 | 33.35 | 32.78 | 296,776 |
| Mar 12 2024 | 32.96 | 0.07 | 0.21% | 33.00 | 33.455 | 32.72 | 458,845 |
| Mar 11 2024 | 32.89 | 0.49 | 1.51% | 32.37 | 32.94 | 31.7492 | 386,723 |
| Mar 08 2024 | 32.40 | -0.45 | -1.37% | 33.19 | 33.42 | 31.92 | 409,473 |
| Mar 07 2024 | 32.85 | -1.20 | -3.52% | 34.31 | 34.89 | 32.60 | 438,816 |
| Mar 06 2024 | 34.05 | 0.14 | 0.41% | 34.01 | 34.53 | 33.6615 | 329,953 |
| Mar 05 2024 | 33.91 | 0.19 | 0.56% | 33.55 | 34.21 | 33.25 | 633,328 |
| Mar 04 2024 | 33.72 | -0.71 | -2.06% | 34.60 | 34.8999 | 33.57 | 435,824 |
| Mar 01 2024 | 34.43 | 0.59 | 1.74% | 34.00 | 34.7942 | 33.75 | 475,551 |
| Feb 29 2024 | 33.84 | 1.17 | 3.58% | 33.44 | 34.01 | 33.02 | 866,150 |
| Feb 28 2024 | 32.67 | -0.32 | -0.97% | 32.99 | 33.19 | 32.50 | 610,116 |
| Feb 27 2024 | 32.99 | 0.71 | 2.20% | 32.61 | 33.03 | 32.32 | 458,564 |
| Feb 26 2024 | 32.28 | 0.78 | 2.48% | 31.45 | 32.72 | 31.19 | 623,657 |
| Feb 23 2024 | 31.50 | 0.31 | 0.99% | 31.13 | 31.94 | 30.92 | 595,398 |
| Feb 22 2024 | 31.19 | 1.29 | 4.31% | 30.24 | 31.37 | 29.935 | 1,170,707 |
| Feb 21 2024 | 29.90 | -0.50 | -1.64% | 30.08 | 30.63 | 29.7778 | 344,984 |
| Feb 20 2024 | 30.40 | -1.91 | -5.91% | 31.85 | 32.35 | 30.234 | 946,332 |
