Register for streaming realtime charts, analysis tools, and prices.
BAB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 538.50 | 2.00 | 0.37% | 537.00 | 539.00 | 531.50 | 665,764 |
| Jun 19 2024 | 536.50 | -0.50 | -0.09% | 538.00 | 542.00 | 536.00 | 739,750 |
| Jun 18 2024 | 537.00 | 9.50 | 1.80% | 535.00 | 541.00 | 527.00 | 814,028 |
| Jun 17 2024 | 527.50 | 5.50 | 1.05% | 521.00 | 527.50 | 518.50 | 609,652 |
| Jun 14 2024 | 522.00 | -9.50 | -1.79% | 530.00 | 531.50 | 514.50 | 673,412 |
| Jun 13 2024 | 531.50 | -6.00 | -1.12% | 526.50 | 537.50 | 526.50 | 583,390 |
| Jun 12 2024 | 537.50 | 2.50 | 0.47% | 539.00 | 539.50 | 527.00 | 932,769 |
| Jun 11 2024 | 535.00 | -13.50 | -2.46% | 548.00 | 548.00 | 534.50 | 397,805 |
| Jun 10 2024 | 548.50 | 3.50 | 0.64% | 542.50 | 548.50 | 539.00 | 760,143 |
| Jun 07 2024 | 545.00 | -0.50 | -0.09% | 541.00 | 545.00 | 537.50 | 782,963 |
| Jun 06 2024 | 545.50 | 13.50 | 2.54% | 537.00 | 551.50 | 536.00 | 934,546 |
| Jun 05 2024 | 532.00 | -21.50 | -3.88% | 568.00 | 568.00 | 532.00 | 1,008,869 |
| Jun 04 2024 | 553.50 | -11.50 | -2.04% | 560.50 | 564.00 | 552.50 | 1,394,737 |
| Jun 03 2024 | 565.00 | -0.50 | -0.09% | 564.50 | 575.00 | 564.50 | 658,060 |
| May 31 2024 | 565.50 | 11.50 | 2.08% | 556.00 | 570.00 | 556.00 | 1,574,555 |
| May 30 2024 | 554.00 | 9.00 | 1.65% | 548.50 | 558.50 | 543.50 | 916,757 |
| May 29 2024 | 545.00 | -10.00 | -1.80% | 551.50 | 553.50 | 542.00 | 597,033 |
| May 28 2024 | 555.00 | 0.00 | 0.00% | 553.50 | 564.50 | 553.00 | 713,072 |
| May 24 2024 | 555.00 | -2.00 | -0.36% | 545.00 | 558.00 | 545.00 | 622,063 |
| May 23 2024 | 557.00 | 9.50 | 1.74% | 545.00 | 557.50 | 545.00 | 636,621 |
| May 22 2024 | 547.50 | -4.00 | -0.73% | 549.50 | 559.50 | 546.00 | 727,898 |
| May 21 2024 | 551.50 | 13.00 | 2.41% | 538.50 | 551.50 | 534.50 | 569,786 |
| May 20 2024 | 538.50 | 10.00 | 1.89% | 516.00 | 538.50 | 516.00 | 425,210 |
| May 17 2024 | 528.50 | -2.50 | -0.47% | 526.50 | 532.50 | 522.00 | 1,862,573 |
| May 16 2024 | 531.00 | 5.00 | 0.95% | 525.50 | 534.50 | 524.00 | 781,645 |
| May 15 2024 | 526.00 | 6.50 | 1.25% | 530.50 | 530.50 | 520.50 | 1,064,894 |
| May 14 2024 | 519.50 | 15.50 | 3.08% | 513.50 | 529.00 | 506.50 | 3,028,507 |
| May 13 2024 | 504.00 | -17.50 | -3.36% | 512.50 | 520.00 | 504.00 | 759,947 |
| May 10 2024 | 521.50 | 4.00 | 0.77% | 516.50 | 526.50 | 509.00 | 1,871,180 |
| May 09 2024 | 517.50 | -6.50 | -1.24% | 511.50 | 527.00 | 511.50 | 749,792 |
| May 08 2024 | 524.00 | -0.50 | -0.10% | 516.00 | 534.50 | 516.00 | 1,163,139 |
| May 07 2024 | 524.50 | 14.50 | 2.84% | 500.00 | 534.50 | 500.00 | 3,482,566 |
| May 03 2024 | 510.00 | 0.00 | 0.00% | 509.00 | 514.50 | 507.50 | 397,675 |
| May 02 2024 | 510.00 | 1.50 | 0.29% | 511.00 | 511.00 | 501.50 | 421,927 |
| May 01 2024 | 508.50 | 1.00 | 0.20% | 505.00 | 513.50 | 501.50 | 322,983 |
| Apr 30 2024 | 507.50 | -6.50 | -1.26% | 524.50 | 524.50 | 505.50 | 389,245 |
| Apr 29 2024 | 514.00 | 3.50 | 0.69% | 514.50 | 520.50 | 509.50 | 637,196 |
| Apr 26 2024 | 510.50 | -6.00 | -1.16% | 520.00 | 520.00 | 510.50 | 651,856 |
| Apr 25 2024 | 516.50 | -4.00 | -0.77% | 522.00 | 525.00 | 516.00 | 1,923,674 |
| Apr 24 2024 | 520.50 | 8.00 | 1.56% | 520.00 | 521.50 | 517.00 | 3,973,540 |
| Apr 23 2024 | 512.50 | 1.50 | 0.29% | 514.00 | 518.00 | 512.00 | 1,785,114 |
| Apr 22 2024 | 511.00 | 9.00 | 1.79% | 509.50 | 514.50 | 503.50 | 667,521 |
| Apr 19 2024 | 502.00 | -2.50 | -0.50% | 504.50 | 506.50 | 496.80 | 573,243 |
| Apr 18 2024 | 504.50 | 1.00 | 0.20% | 511.00 | 511.00 | 498.60 | 560,624 |
| Apr 17 2024 | 503.50 | 3.50 | 0.70% | 498.60 | 504.00 | 495.80 | 676,832 |
| Apr 16 2024 | 500.00 | -10.50 | -2.06% | 503.00 | 504.50 | 496.40 | 853,592 |
| Apr 15 2024 | 510.50 | 2.50 | 0.49% | 505.50 | 519.00 | 505.50 | 1,545,736 |
| Apr 12 2024 | 508.00 | -1.50 | -0.29% | 516.00 | 517.50 | 505.50 | 588,401 |
| Apr 11 2024 | 509.50 | 3.00 | 0.59% | 506.00 | 511.00 | 500.50 | 2,055,975 |
| Apr 10 2024 | 506.50 | 6.00 | 1.20% | 502.00 | 506.50 | 497.20 | 829,432 |
| Apr 09 2024 | 500.50 | -13.00 | -2.53% | 520.00 | 520.00 | 493.20 | 3,289,061 |
| Apr 08 2024 | 513.50 | -1.50 | -0.29% | 516.00 | 519.50 | 510.50 | 1,033,352 |
| Apr 05 2024 | 515.00 | -5.00 | -0.96% | 527.50 | 527.50 | 509.00 | 652,354 |
| Apr 04 2024 | 520.00 | 2.50 | 0.48% | 511.50 | 521.50 | 511.50 | 1,340,470 |
| Apr 03 2024 | 517.50 | -3.50 | -0.67% | 521.00 | 521.50 | 513.00 | 783,300 |
| Apr 02 2024 | 521.00 | 1.00 | 0.19% | 520.00 | 526.00 | 517.50 | 1,844,848 |
| Mar 28 2024 | 520.00 | -12.00 | -2.26% | 533.50 | 537.00 | 520.00 | 1,423,629 |
| Mar 27 2024 | 532.00 | -1.00 | -0.19% | 539.50 | 543.50 | 531.00 | 1,006,665 |
| Mar 26 2024 | 533.00 | 19.00 | 3.70% | 514.00 | 535.50 | 513.50 | 7,438,270 |
| Mar 25 2024 | 514.00 | -4.00 | -0.77% | 515.00 | 519.50 | 513.50 | 669,413 |
