Register for real-time alerts, custom portfolio, and market movers
BBBL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 48.5473 | -0.58 | -1.18% | 48.56 | 48.56 | 48.5473 | 3 |
| Jun 06 2024 | 49.1253 | -0.06 | -0.11% | 49.11 | 49.15 | 49.11 | 2,154 |
| Jun 05 2024 | 49.1805 | 0.22 | 0.45% | 49.03 | 49.1805 | 48.96 | 1,682 |
| Jun 04 2024 | 48.96 | 0.30 | 0.62% | 48.96 | 48.96 | 48.96 | 25 |
| Jun 03 2024 | 48.66 | 0.21 | 0.43% | 48.44 | 48.68 | 48.41 | 11,081 |
| May 31 2024 | 48.4539 | 0.36 | 0.75% | 48.45 | 48.4539 | 48.42 | 490 |
| May 30 2024 | 48.095 | 0.38 | 0.81% | 48.02 | 48.095 | 48.02 | 403 |
| May 29 2024 | 47.71 | -0.34 | -0.71% | 47.82 | 47.82 | 47.61 | 3,161 |
| May 28 2024 | 48.05 | -0.46 | -0.95% | 48.53 | 48.54 | 48.03 | 1,614 |
| May 24 2024 | 48.5127 | 0.18 | 0.37% | 48.32 | 48.5127 | 48.32 | 14 |
| May 23 2024 | 48.3332 | -0.29 | -0.60% | 48.64 | 48.64 | 48.3332 | 21 |
| May 22 2024 | 48.626 | -0.09 | -0.18% | 48.52 | 48.68 | 48.52 | 626 |
| May 21 2024 | 48.7148 | 0.14 | 0.30% | 48.77 | 48.77 | 48.7148 | 122 |
| May 20 2024 | 48.5706 | -0.08 | -0.16% | 48.56 | 48.61 | 48.55 | 2,869 |
| May 17 2024 | 48.6491 | -0.13 | -0.27% | 48.69 | 48.69 | 48.6491 | 520 |
| May 16 2024 | 48.78 | -0.07 | -0.15% | 48.99 | 48.99 | 48.78 | 539 |
| May 15 2024 | 48.8548 | 0.60 | 1.24% | 48.79 | 48.92 | 48.79 | 1,029 |
| May 14 2024 | 48.2571 | 0.20 | 0.41% | 48.24 | 48.2571 | 48.24 | 8 |
| May 13 2024 | 48.0621 | 0.01 | 0.03% | 48.23 | 48.23 | 48.0621 | 400 |
| May 10 2024 | 48.0488 | -0.20 | -0.42% | 48.17 | 48.17 | 48.0488 | 2,016 |
| May 09 2024 | 48.2513 | 0.11 | 0.22% | 48.04 | 48.2513 | 48.04 | 114 |
| May 08 2024 | 48.1431 | -0.20 | -0.41% | 48.08 | 48.1431 | 48.08 | 128 |
| May 07 2024 | 48.3408 | 0.09 | 0.19% | 48.47 | 48.54 | 48.3408 | 637 |
| May 06 2024 | 48.25 | 0.20 | 0.42% | 48.12 | 48.25 | 48.11 | 4,040 |
| May 03 2024 | 48.05 | 0.45 | 0.95% | 48.12 | 48.15 | 47.99 | 6,950 |
| May 02 2024 | 47.60 | 0.31 | 0.66% | 47.25 | 47.60 | 47.18 | 1,900 |
| May 01 2024 | 47.2898 | 0.08 | 0.18% | 47.21 | 47.29 | 47.16 | 7,135 |
| Apr 30 2024 | 47.205 | -0.39 | -0.83% | 47.205 | 47.205 | 47.205 | 0 |
| Apr 29 2024 | 47.5986 | 0.27 | 0.57% | 47.54 | 47.5986 | 47.53 | 54 |
| Apr 26 2024 | 47.3274 | 0.31 | 0.65% | 47.3274 | 47.3274 | 47.3274 | 1 |
| Apr 25 2024 | 47.0205 | -0.18 | -0.38% | 46.92 | 47.0205 | 46.92 | 202 |
| Apr 24 2024 | 47.2013 | -0.33 | -0.70% | 47.2013 | 47.2013 | 47.2013 | 0 |
| Apr 23 2024 | 47.5317 | 0.09 | 0.18% | 47.5317 | 47.5317 | 47.5317 | 12 |
| Apr 22 2024 | 47.4465 | 0.16 | 0.33% | 47.4465 | 47.4465 | 47.4465 | 1 |
| Apr 19 2024 | 47.2894 | 0.08 | 0.18% | 47.2894 | 47.2894 | 47.2894 | 0 |
| Apr 18 2024 | 47.2063 | -0.11 | -0.24% | 47.44 | 47.44 | 47.2063 | 406 |
| Apr 17 2024 | 47.3196 | 0.37 | 0.79% | 47.24 | 47.32 | 47.24 | 1,482 |
| Apr 16 2024 | 46.95 | -0.25 | -0.53% | 46.90 | 47.02 | 46.77 | 2,295 |
| Apr 15 2024 | 47.20 | -0.85 | -1.77% | 47.61 | 47.61 | 47.17 | 28 |
| Apr 12 2024 | 48.0527 | 0.14 | 0.28% | 48.19 | 48.19 | 48.05 | 414 |
| Apr 11 2024 | 47.9172 | -0.15 | -0.32% | 47.91 | 47.9172 | 47.84 | 1,301 |
| Apr 10 2024 | 48.072 | -0.93 | -1.90% | 48.39 | 48.39 | 48.072 | 244 |
| Apr 09 2024 | 49.0018 | 0.33 | 0.67% | 48.93 | 49.0018 | 48.93 | 12 |
| Apr 08 2024 | 48.6768 | 0.18 | 0.36% | 48.49 | 48.6768 | 48.49 | 202 |
| Apr 05 2024 | 48.50 | -0.34 | -0.69% | 48.47 | 48.63 | 48.46 | 8,800 |
| Apr 04 2024 | 48.8391 | 0.07 | 0.14% | 49.00 | 49.00 | 48.8391 | 180 |
| Apr 03 2024 | 48.7718 | 0.02 | 0.04% | 48.50 | 48.80 | 48.43 | 4,076 |
| Apr 02 2024 | 48.7538 | -0.12 | -0.25% | 48.48 | 48.7538 | 48.27 | 1,181 |
| Apr 01 2024 | 48.8756 | -0.97 | -1.94% | 49.23 | 49.23 | 48.86 | 4,436 |
| Mar 28 2024 | 49.8415 | 0.08 | 0.16% | 49.8415 | 49.8415 | 49.8415 | 0 |
| Mar 27 2024 | 49.7597 | 0.46 | 0.93% | 49.60 | 49.7597 | 49.60 | 201 |
| Mar 26 2024 | 49.30 | -0.02 | -0.03% | 49.31 | 49.36 | 49.27 | 2,300 |
| Mar 25 2024 | 49.3158 | -0.28 | -0.57% | 49.55 | 49.55 | 49.3158 | 2 |
| Mar 22 2024 | 49.5962 | 0.27 | 0.54% | 49.5962 | 49.5962 | 49.5962 | 0 |
| Mar 21 2024 | 49.3285 | 0.18 | 0.36% | 49.32 | 49.3285 | 49.32 | 200 |
| Mar 20 2024 | 49.1528 | 0.02 | 0.03% | 49.05 | 49.1528 | 49.05 | 513 |
| Mar 19 2024 | 49.1374 | 0.15 | 0.30% | 49.1374 | 49.1374 | 49.1374 | 0 |
| Mar 18 2024 | 48.99 | -0.15 | -0.30% | 48.99 | 48.99 | 48.99 | 0 |
| Mar 15 2024 | 49.1375 | 0.10 | 0.19% | 49.1375 | 49.1375 | 49.1375 | 1 |
| Mar 14 2024 | 49.0423 | -0.56 | -1.12% | 49.0423 | 49.0423 | 49.0423 | 50 |
| Mar 13 2024 | 49.5995 | -0.02 | -0.04% | 49.5995 | 49.5995 | 49.5995 | 1 |
| Mar 12 2024 | 49.6172 | -0.21 | -0.43% | 49.72 | 49.72 | 49.6172 | 407 |
| Mar 11 2024 | 49.8294 | 0.06 | 0.12% | 49.8294 | 49.8294 | 49.8294 | 0 |
