Register for streaming realtime charts, analysis tools, and prices.
BBD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 2.60 | 0.02 | 0.78% | 2.61 | 2.62 | 2.58 | 53,472,373 |
| Sep 24 2024 | 2.58 | 0.01 | 0.39% | 2.63 | 2.65 | 2.575 | 55,766,235 |
| Sep 23 2024 | 2.57 | -0.06 | -2.28% | 2.60 | 2.606 | 2.56 | 50,382,705 |
| Sep 20 2024 | 2.63 | -0.12 | -4.36% | 2.73 | 2.74 | 2.63 | 40,829,984 |
| Sep 19 2024 | 2.75 | -0.02 | -0.72% | 2.81 | 2.82 | 2.75 | 41,067,833 |
| Sep 18 2024 | 2.77 | -0.03 | -1.07% | 2.80 | 2.82 | 2.77 | 40,559,145 |
| Sep 17 2024 | 2.80 | 0.01 | 0.36% | 2.79 | 2.80 | 2.765 | 28,679,009 |
| Sep 16 2024 | 2.79 | -0.01 | -0.36% | 2.82 | 2.82 | 2.765 | 48,274,747 |
| Sep 13 2024 | 2.80 | 0.02 | 0.72% | 2.80 | 2.84 | 2.77 | 33,893,468 |
| Sep 12 2024 | 2.78 | 0.01 | 0.36% | 2.74 | 2.78 | 2.72 | 13,220,011 |
| Sep 11 2024 | 2.77 | -0.02 | -0.72% | 2.81 | 2.82 | 2.76 | 26,707,183 |
| Sep 10 2024 | 2.79 | -0.05 | -1.76% | 2.81 | 2.815 | 2.76 | 26,359,904 |
| Sep 09 2024 | 2.84 | 0.03 | 1.07% | 2.81 | 2.84 | 2.81 | 17,692,225 |
| Sep 06 2024 | 2.81 | -0.05 | -1.75% | 2.87 | 2.88 | 2.80 | 20,233,201 |
| Sep 05 2024 | 2.86 | 0.03 | 1.06% | 2.84 | 2.90 | 2.82 | 27,170,998 |
| Sep 04 2024 | 2.83 | 0.02 | 0.71% | 2.84 | 2.87 | 2.82 | 15,708,236 |
| Sep 03 2024 | 2.81 | 0.03 | 1.08% | 2.80 | 2.83 | 2.78 | 24,558,826 |
| Aug 30 2024 | 2.78 | -0.01 | -0.36% | 2.75 | 2.79 | 2.74 | 21,319,750 |
| Aug 29 2024 | 2.79 | -0.06 | -2.11% | 2.76 | 2.81 | 2.76 | 27,520,581 |
| Aug 28 2024 | 2.85 | 0.04 | 1.42% | 2.77 | 2.87 | 2.75 | 26,434,284 |
| Aug 27 2024 | 2.81 | -0.04 | -1.40% | 2.82 | 2.85 | 2.80 | 16,690,009 |
| Aug 26 2024 | 2.85 | -0.03 | -1.04% | 2.84 | 2.87 | 2.83 | 15,752,292 |
| Aug 23 2024 | 2.88 | 0.08 | 2.86% | 2.88 | 2.91 | 2.85 | 25,843,496 |
| Aug 22 2024 | 2.80 | -0.08 | -2.78% | 2.82 | 2.84 | 2.78 | 19,673,133 |
| Aug 21 2024 | 2.88 | -0.01 | -0.35% | 2.90 | 2.91 | 2.85 | 18,853,818 |
| Aug 20 2024 | 2.89 | -0.03 | -1.03% | 2.89 | 2.90 | 2.84 | 20,731,674 |
| Aug 19 2024 | 2.92 | 0.17 | 6.18% | 2.82 | 2.96 | 2.82 | 33,863,665 |
| Aug 16 2024 | 2.75 | -0.04 | -1.43% | 2.80 | 2.81 | 2.73 | 36,566,821 |
| Aug 15 2024 | 2.79 | 0.03 | 1.09% | 2.77 | 2.81 | 2.77 | 20,684,781 |
| Aug 14 2024 | 2.76 | 0.01 | 0.36% | 2.76 | 2.79 | 2.75 | 29,418,764 |
| Aug 13 2024 | 2.75 | 0.07 | 2.61% | 2.70 | 2.76 | 2.70 | 23,237,055 |
| Aug 12 2024 | 2.68 | 0.00 | 0.00% | 2.68 | 2.70 | 2.6701 | 11,000,706 |
| Aug 09 2024 | 2.68 | 0.11 | 4.28% | 2.61 | 2.70 | 2.60 | 36,133,394 |
| Aug 08 2024 | 2.57 | 0.05 | 1.98% | 2.54 | 2.59 | 2.53 | 22,989,144 |
| Aug 07 2024 | 2.52 | 0.02 | 0.80% | 2.59 | 2.60 | 2.50 | 26,688,300 |
| Aug 06 2024 | 2.50 | 0.11 | 4.60% | 2.48 | 2.54 | 2.46 | 54,792,971 |
| Aug 05 2024 | 2.39 | 0.18 | 8.14% | 2.25 | 2.43 | 2.23 | 54,870,187 |
| Aug 02 2024 | 2.21 | 0.00 | 0.00% | 2.23 | 2.24 | 2.19 | 34,335,116 |
| Aug 01 2024 | 2.21 | -0.01 | -0.45% | 2.24 | 2.26 | 2.20 | 21,358,230 |
| Jul 31 2024 | 2.22 | 0.00 | 0.00% | 2.22 | 2.23 | 2.20 | 31,810,303 |
| Jul 30 2024 | 2.22 | -0.02 | -0.89% | 2.22 | 2.24 | 2.205 | 11,888,489 |
| Jul 29 2024 | 2.24 | 0.02 | 0.90% | 2.22 | 2.24 | 2.20 | 14,931,645 |
| Jul 26 2024 | 2.22 | 0.01 | 0.45% | 2.21 | 2.23 | 2.20 | 16,013,121 |
| Jul 25 2024 | 2.21 | -0.01 | -0.45% | 2.24 | 2.25 | 2.20 | 24,234,709 |
| Jul 24 2024 | 2.22 | -0.03 | -1.33% | 2.24 | 2.26 | 2.22 | 11,735,727 |
| Jul 23 2024 | 2.25 | -0.02 | -0.88% | 2.27 | 2.28 | 2.25 | 38,241,266 |
| Jul 22 2024 | 2.27 | 0.03 | 1.34% | 2.27 | 2.30 | 2.26 | 12,890,794 |
| Jul 19 2024 | 2.24 | -0.01 | -0.44% | 2.31 | 2.31 | 2.24 | 16,659,658 |
| Jul 18 2024 | 2.25 | -0.09 | -3.85% | 2.31 | 2.32 | 2.25 | 17,289,433 |
| Jul 17 2024 | 2.34 | -0.02 | -0.85% | 2.32 | 2.35 | 2.32 | 16,592,182 |
| Jul 16 2024 | 2.36 | 0.04 | 1.72% | 2.34 | 2.36 | 2.32 | 16,944,769 |
| Jul 15 2024 | 2.32 | -0.02 | -0.85% | 2.34 | 2.35 | 2.32 | 10,927,751 |
| Jul 12 2024 | 2.34 | 0.00 | 0.00% | 2.34 | 2.35 | 2.32 | 21,415,454 |
| Jul 11 2024 | 2.34 | -0.03 | -1.27% | 2.38 | 2.38 | 2.33 | 34,439,651 |
| Jul 10 2024 | 2.37 | 0.05 | 2.16% | 2.36 | 2.38 | 2.34 | 40,048,082 |
| Jul 09 2024 | 2.32 | 0.03 | 1.31% | 2.29 | 2.34 | 2.28 | 18,769,186 |
| Jul 08 2024 | 2.29 | -0.01 | -0.43% | 2.31 | 2.33 | 2.27 | 28,759,444 |
| Jul 05 2024 | 2.30 | 0.06 | 2.68% | 2.24 | 2.32 | 2.24 | 61,580,857 |
| Jul 03 2024 | 2.24 | 0.06 | 2.75% | 2.21 | 2.25 | 2.20 | 11,672,772 |
| Jul 02 2024 | 2.18 | -0.02 | -0.91% | 2.19 | 2.20 | 2.16 | 20,160,381 |
| Jul 01 2024 | 2.20 | -0.06 | -2.65% | 2.24 | 2.26 | 2.19 | 13,901,455 |
| Jun 28 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.26 | 2.26 | 0 |
