Register to chat with like-minded investors on our interactive forums.
BX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 120.32 | -2.87 | -2.33% | 121.27 | 123.45 | 119.06 | 5,701,280 |
| Apr 17 2024 | 123.19 | 1.31 | 1.07% | 123.28 | 124.61 | 121.94 | 5,148,211 |
| Apr 16 2024 | 121.88 | 0.71 | 0.59% | 120.63 | 122.86 | 119.69 | 3,539,818 |
| Apr 15 2024 | 121.17 | -2.30 | -1.86% | 124.82 | 125.50 | 119.94 | 3,350,759 |
| Apr 12 2024 | 123.47 | -3.40 | -2.68% | 125.70 | 125.99 | 122.67 | 4,022,343 |
| Apr 11 2024 | 126.87 | 0.79 | 0.63% | 126.50 | 128.19 | 124.63 | 3,429,021 |
| Apr 10 2024 | 126.08 | -5.92 | -4.48% | 128.06 | 128.57 | 125.71 | 3,339,812 |
| Apr 09 2024 | 132.00 | 2.68 | 2.07% | 130.00 | 132.09 | 128.50 | 3,258,453 |
| Apr 08 2024 | 129.32 | 1.74 | 1.36% | 127.49 | 129.93 | 126.83 | 2,422,403 |
| Apr 05 2024 | 127.58 | 1.57 | 1.25% | 126.00 | 128.40 | 125.36 | 1,906,561 |
| Apr 04 2024 | 126.01 | -0.56 | -0.44% | 128.00 | 129.15 | 125.655 | 2,443,806 |
| Apr 03 2024 | 126.57 | 0.26 | 0.21% | 125.63 | 127.33 | 125.355 | 2,101,674 |
| Apr 02 2024 | 126.31 | -4.72 | -3.60% | 128.05 | 128.13 | 124.67 | 3,600,202 |
| Apr 01 2024 | 131.03 | -0.34 | -0.26% | 131.52 | 132.00 | 130.85 | 2,478,129 |
| Mar 28 2024 | 131.37 | 0.48 | 0.37% | 131.01 | 131.75 | 130.42 | 3,131,688 |
| Mar 27 2024 | 130.89 | 3.01 | 2.35% | 129.51 | 130.98 | 128.92 | 2,139,739 |
| Mar 26 2024 | 127.88 | -0.96 | -0.75% | 129.75 | 130.00 | 127.64 | 1,984,540 |
| Mar 25 2024 | 128.84 | 0.98 | 0.77% | 128.00 | 129.285 | 127.91 | 1,784,526 |
| Mar 22 2024 | 127.86 | -3.80 | -2.89% | 131.05 | 131.30 | 127.79 | 2,072,276 |
| Mar 21 2024 | 131.66 | 3.90 | 3.05% | 128.90 | 133.56 | 128.71 | 4,002,533 |
| Mar 20 2024 | 127.76 | 3.78 | 3.05% | 123.71 | 128.48 | 123.37 | 3,150,893 |
| Mar 19 2024 | 123.98 | 0.55 | 0.45% | 122.66 | 124.12 | 121.50 | 3,458,591 |
| Mar 18 2024 | 123.43 | -1.54 | -1.23% | 125.84 | 126.68 | 123.16 | 3,139,203 |
| Mar 15 2024 | 124.97 | 0.17 | 0.14% | 123.17 | 125.29 | 123.17 | 23,290,085 |
| Mar 14 2024 | 124.80 | -1.30 | -1.03% | 126.00 | 127.29 | 123.22 | 5,849,826 |
| Mar 13 2024 | 126.10 | 2.42 | 1.96% | 124.00 | 126.41 | 123.47 | 3,584,308 |
| Mar 12 2024 | 123.68 | -0.89 | -0.71% | 124.87 | 125.49 | 123.05 | 2,887,316 |
| Mar 11 2024 | 124.57 | -1.42 | -1.13% | 126.20 | 126.20 | 124.04 | 2,959,477 |
| Mar 08 2024 | 125.99 | 1.19 | 0.95% | 125.33 | 127.725 | 125.33 | 3,150,982 |
| Mar 07 2024 | 124.80 | 1.50 | 1.22% | 125.00 | 125.51 | 123.30 | 2,913,699 |
| Mar 06 2024 | 123.30 | -1.52 | -1.22% | 126.28 | 127.45 | 122.19 | 3,347,354 |
| Mar 05 2024 | 124.82 | -1.78 | -1.41% | 126.27 | 126.70 | 124.12 | 3,855,750 |
| Mar 04 2024 | 126.60 | -1.49 | -1.16% | 125.68 | 127.81 | 124.07 | 5,858,456 |
| Mar 01 2024 | 128.09 | 0.27 | 0.21% | 127.82 | 129.24 | 126.47 | 3,673,298 |
| Feb 29 2024 | 127.82 | 1.50 | 1.19% | 127.61 | 128.37 | 126.21 | 3,848,560 |
| Feb 28 2024 | 126.32 | -0.43 | -0.34% | 126.17 | 127.27 | 125.62 | 1,986,634 |
| Feb 27 2024 | 126.75 | 1.47 | 1.17% | 126.12 | 126.92 | 125.50 | 2,968,260 |
| Feb 26 2024 | 125.28 | 0.17 | 0.14% | 125.12 | 126.43 | 124.84 | 2,623,451 |
| Feb 23 2024 | 125.11 | -2.18 | -1.71% | 127.74 | 128.3655 | 124.75 | 3,380,082 |
| Feb 22 2024 | 127.29 | 1.10 | 0.87% | 128.31 | 129.5954 | 126.75 | 3,162,504 |
| Feb 21 2024 | 126.19 | -0.14 | -0.11% | 125.91 | 126.37 | 125.10 | 2,453,654 |
| Feb 20 2024 | 126.33 | -1.56 | -1.22% | 126.72 | 127.11 | 125.60 | 2,982,128 |
| Feb 16 2024 | 127.89 | -2.36 | -1.81% | 128.89 | 129.755 | 127.78 | 3,578,349 |
| Feb 15 2024 | 130.25 | 2.30 | 1.80% | 129.47 | 130.73 | 128.92 | 3,542,002 |
| Feb 14 2024 | 127.95 | 3.00 | 2.40% | 126.62 | 128.30 | 125.96 | 3,302,226 |
| Feb 13 2024 | 124.95 | -5.13 | -3.94% | 126.19 | 126.335 | 122.02 | 6,450,785 |
| Feb 12 2024 | 130.08 | 2.40 | 1.88% | 127.32 | 131.29 | 127.10 | 3,988,829 |
| Feb 09 2024 | 127.68 | -0.16 | -0.13% | 128.09 | 128.65 | 125.99 | 3,180,015 |
| Feb 08 2024 | 127.84 | 1.75 | 1.39% | 125.75 | 128.54 | 125.00 | 3,435,535 |
| Feb 07 2024 | 126.09 | 2.53 | 2.05% | 124.47 | 126.58 | 123.87 | 2,769,303 |
| Feb 06 2024 | 123.56 | 2.31 | 1.91% | 121.64 | 123.66 | 121.10 | 3,066,591 |
| Feb 05 2024 | 121.25 | -3.11 | -2.50% | 123.00 | 123.24 | 119.93 | 3,617,286 |
| Feb 02 2024 | 124.36 | 0.06 | 0.05% | 122.27 | 124.925 | 120.56 | 3,320,367 |
| Feb 01 2024 | 124.30 | -0.15 | -0.12% | 125.03 | 125.80 | 121.2505 | 5,188,390 |
| Jan 31 2024 | 124.45 | -2.75 | -2.16% | 125.95 | 127.29 | 124.33 | 3,154,552 |
| Jan 30 2024 | 127.20 | -0.63 | -0.49% | 127.21 | 128.24 | 126.01 | 2,493,970 |
| Jan 29 2024 | 127.83 | 3.26 | 2.62% | 124.77 | 127.89 | 124.57 | 4,298,573 |
| Jan 26 2024 | 124.57 | 1.08 | 0.87% | 123.99 | 125.54 | 123.25 | 3,715,552 |
| Jan 25 2024 | 123.49 | 2.86 | 2.37% | 125.09 | 125.21 | 119.91 | 6,066,031 |
| Jan 24 2024 | 120.63 | 1.65 | 1.39% | 120.91 | 121.09 | 119.1769 | 3,748,600 |
| Jan 23 2024 | 118.98 | -1.99 | -1.65% | 121.29 | 121.6255 | 118.35 | 2,637,127 |
| Jan 22 2024 | 120.97 | 1.89 | 1.59% | 119.60 | 122.22 | 119.60 | 2,973,150 |
