Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BBD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 2.71 | -0.01 | -0.37% | 2.69 | 2.735 | 2.68 | 12,690,389 |
| May 07 2024 | 2.72 | 0.00 | 0.00% | 2.73 | 2.75 | 2.71 | 16,085,768 |
| May 06 2024 | 2.72 | 0.00 | 0.00% | 2.72 | 2.75 | 2.71 | 12,623,401 |
| May 03 2024 | 2.72 | 0.00 | 0.00% | 2.77 | 2.78 | 2.71 | 23,989,768 |
| May 02 2024 | 2.72 | 0.00 | 0.00% | 2.71 | 2.745 | 2.68 | 28,305,440 |
| May 01 2024 | 2.72 | 0.02 | 0.74% | 2.70 | 2.76 | 2.69 | 16,162,413 |
| Apr 30 2024 | 2.70 | -0.05 | -1.82% | 2.73 | 2.7799 | 2.68 | 31,062,214 |
| Apr 29 2024 | 2.75 | 0.03 | 1.10% | 2.72 | 2.76 | 2.715 | 12,647,990 |
| Apr 26 2024 | 2.72 | 0.07 | 2.64% | 2.70 | 2.745 | 2.69 | 13,985,242 |
| Apr 25 2024 | 2.65 | -0.01 | -0.38% | 2.64 | 2.68 | 2.64 | 9,989,620 |
| Apr 24 2024 | 2.66 | 0.00 | 0.00% | 2.65 | 2.67 | 2.6301 | 10,141,761 |
| Apr 23 2024 | 2.66 | 0.02 | 0.76% | 2.63 | 2.695 | 2.62 | 14,971,344 |
| Apr 22 2024 | 2.64 | 0.00 | 0.00% | 2.63 | 2.66 | 2.615 | 15,635,220 |
| Apr 19 2024 | 2.64 | 0.01 | 0.38% | 2.62 | 2.66 | 2.615 | 13,464,295 |
| Apr 18 2024 | 2.63 | -0.02 | -0.75% | 2.67 | 2.68 | 2.60 | 16,564,705 |
| Apr 17 2024 | 2.65 | -0.01 | -0.38% | 2.66 | 2.67 | 2.60 | 20,035,181 |
| Apr 16 2024 | 2.66 | -0.04 | -1.48% | 2.645 | 2.68 | 2.63 | 28,788,325 |
| Apr 15 2024 | 2.70 | -0.07 | -2.53% | 2.74 | 2.76 | 2.68 | 15,716,085 |
| Apr 12 2024 | 2.77 | -0.07 | -2.46% | 2.80 | 2.805 | 2.75 | 15,840,148 |
| Apr 11 2024 | 2.84 | 0.00 | 0.00% | 2.83 | 2.85 | 2.80 | 14,487,513 |
| Apr 10 2024 | 2.84 | -0.09 | -3.07% | 2.895 | 2.90 | 2.825 | 13,713,167 |
| Apr 09 2024 | 2.93 | 0.01 | 0.34% | 2.95 | 2.97 | 2.915 | 14,385,566 |
| Apr 08 2024 | 2.92 | 0.06 | 2.10% | 2.89 | 2.9497 | 2.89 | 12,078,425 |
| Apr 05 2024 | 2.86 | -0.04 | -1.38% | 2.89 | 2.90 | 2.84 | 9,193,013 |
| Apr 04 2024 | 2.90 | 0.01 | 0.35% | 2.93 | 2.98 | 2.88 | 33,819,205 |
| Apr 03 2024 | 2.89 | 0.07 | 2.48% | 2.80 | 2.90 | 2.78 | 18,778,239 |
| Apr 02 2024 | 2.82 | 0.01 | 0.36% | 2.805 | 2.84 | 2.79 | 10,877,415 |
| Apr 01 2024 | 2.81 | -0.05 | -1.75% | 2.87 | 2.88 | 2.78 | 8,682,399 |
| Mar 28 2024 | 2.86 | -0.05 | -1.72% | 2.87 | 2.92 | 2.85 | 8,181,724 |
| Mar 27 2024 | 2.91 | 0.05 | 1.75% | 2.84 | 2.92 | 2.82 | 21,241,219 |
| Mar 26 2024 | 2.86 | 0.06 | 2.14% | 2.81 | 2.87 | 2.81 | 7,882,847 |
| Mar 25 2024 | 2.80 | 0.01 | 0.36% | 2.81 | 2.83 | 2.79 | 11,743,031 |
| Mar 22 2024 | 2.79 | -0.04 | -1.41% | 2.82 | 2.84 | 2.78 | 7,851,275 |
| Mar 21 2024 | 2.83 | -0.04 | -1.39% | 2.87 | 2.88 | 2.83 | 5,425,016 |
| Mar 20 2024 | 2.87 | 0.05 | 1.77% | 2.83 | 2.89 | 2.82 | 26,792,862 |
| Mar 19 2024 | 2.82 | -0.01 | -0.35% | 2.82 | 2.84 | 2.80 | 10,737,385 |
| Mar 18 2024 | 2.83 | 0.00 | 0.00% | 2.86 | 2.87 | 2.81 | 6,701,899 |
| Mar 15 2024 | 2.83 | -0.05 | -1.74% | 2.87 | 2.88 | 2.83 | 8,416,833 |
| Mar 14 2024 | 2.88 | 0.00 | 0.00% | 2.88 | 2.91 | 2.855 | 20,867,489 |
| Mar 13 2024 | 2.88 | 0.03 | 1.05% | 2.86 | 2.90 | 2.85 | 11,016,983 |
| Mar 12 2024 | 2.85 | 0.04 | 1.42% | 2.81 | 2.86 | 2.8025 | 20,727,935 |
| Mar 11 2024 | 2.81 | 0.02 | 0.72% | 2.80 | 2.83 | 2.782 | 16,139,041 |
| Mar 08 2024 | 2.79 | -0.02 | -0.71% | 2.78 | 2.83 | 2.78 | 16,946,153 |
| Mar 07 2024 | 2.81 | -0.01 | -0.35% | 2.82 | 2.82 | 2.78 | 10,136,438 |
| Mar 06 2024 | 2.82 | 0.03 | 1.08% | 2.82 | 2.858 | 2.81 | 11,651,584 |
| Mar 05 2024 | 2.79 | 0.03 | 1.09% | 2.76 | 2.80 | 2.76 | 14,463,130 |
| Mar 04 2024 | 2.76 | -0.03 | -1.08% | 2.79 | 2.795 | 2.76 | 14,387,611 |
| Mar 01 2024 | 2.79 | 0.01 | 0.36% | 2.81 | 2.82 | 2.764 | 13,007,160 |
| Feb 29 2024 | 2.78 | -0.04 | -1.42% | 2.77 | 2.79 | 2.73 | 17,258,370 |
| Feb 28 2024 | 2.82 | -0.02 | -0.70% | 2.85 | 2.86 | 2.81 | 10,454,703 |
| Feb 27 2024 | 2.84 | 0.06 | 2.16% | 2.82 | 2.88 | 2.81 | 18,893,164 |
| Feb 26 2024 | 2.78 | 0.00 | 0.00% | 2.77 | 2.79 | 2.76 | 9,982,981 |
| Feb 23 2024 | 2.78 | -0.05 | -1.77% | 2.80 | 2.82 | 2.77 | 20,595,532 |
| Feb 22 2024 | 2.83 | 0.01 | 0.35% | 2.85 | 2.87 | 2.81 | 18,125,307 |
| Feb 21 2024 | 2.82 | -0.02 | -0.70% | 2.83 | 2.83 | 2.80 | 13,572,111 |
| Feb 20 2024 | 2.84 | 0.11 | 4.03% | 2.83 | 2.86 | 2.81 | 22,359,459 |
| Feb 16 2024 | 2.73 | 0.01 | 0.37% | 2.72 | 2.74 | 2.694 | 12,662,702 |
| Feb 15 2024 | 2.72 | 0.04 | 1.49% | 2.70 | 2.74 | 2.70 | 19,409,161 |
| Feb 14 2024 | 2.68 | -0.02 | -0.74% | 2.73 | 2.75 | 2.66 | 26,389,836 |
| Feb 13 2024 | 2.70 | -0.05 | -1.82% | 2.685 | 2.70 | 2.65 | 10,623,897 |
| Feb 12 2024 | 2.75 | 0.02 | 0.73% | 2.74 | 2.78 | 2.73 | 10,859,132 |
| Feb 09 2024 | 2.73 | 0.00 | 0.00% | 2.70 | 2.74 | 2.65 | 39,293,755 |
