Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XBJA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 27.38 | 0.01 | 0.03% | 27.3705 | 27.43 | 27.33 | 2,217 |
| Jun 03 2024 | 27.3705 | -0.02 | -0.07% | 27.39 | 27.42 | 27.33 | 9,470 |
| May 31 2024 | 27.39 | 0.12 | 0.43% | 27.31 | 27.39 | 27.235 | 3,807 |
| May 30 2024 | 27.2714 | -0.07 | -0.25% | 27.33 | 27.35 | 27.265 | 2,313 |
| May 29 2024 | 27.34 | -0.06 | -0.22% | 27.40 | 27.40 | 27.30 | 4,985 |
| May 28 2024 | 27.40 | 0.03 | 0.11% | 27.34 | 27.42 | 27.3301 | 5,099 |
| May 24 2024 | 27.3703 | 0.08 | 0.30% | 27.43 | 27.43 | 27.31 | 1,789 |
| May 23 2024 | 27.2875 | -0.06 | -0.22% | 27.35 | 27.40 | 27.285 | 4,125 |
| May 22 2024 | 27.3481 | -0.03 | -0.10% | 27.3752 | 27.42 | 27.33 | 12,927 |
| May 21 2024 | 27.3752 | 0.03 | 0.11% | 27.29 | 27.41 | 27.29 | 5,840 |
| May 20 2024 | 27.3452 | -0.01 | -0.05% | 27.29 | 27.40 | 27.29 | 7,921 |
| May 17 2024 | 27.3599 | 0.06 | 0.23% | 27.315 | 27.3599 | 27.2701 | 6,813 |
| May 16 2024 | 27.2984 | -0.01 | -0.05% | 27.3108 | 27.34 | 27.2984 | 955 |
| May 15 2024 | 27.3108 | 0.11 | 0.39% | 27.2042 | 27.34 | 27.2042 | 8,740 |
| May 14 2024 | 27.2042 | 0.06 | 0.21% | 27.1459 | 27.23 | 27.14 | 7,937 |
| May 13 2024 | 27.1459 | -0.01 | -0.03% | 27.22 | 27.22 | 27.1201 | 2,883 |
| May 10 2024 | 27.1528 | 0.05 | 0.17% | 27.24 | 27.24 | 27.1051 | 22,362 |
| May 09 2024 | 27.1067 | 0.06 | 0.21% | 27.11 | 27.12 | 27.0601 | 8,142 |
| May 08 2024 | 27.0498 | 0.00 | 0.01% | 26.97 | 27.06 | 26.97 | 2,362 |
| May 07 2024 | 27.0484 | 0.04 | 0.16% | 27.01 | 27.08 | 27.01 | 2,456 |
| May 06 2024 | 27.005 | 0.09 | 0.33% | 26.91 | 27.005 | 26.91 | 68,634 |
| May 03 2024 | 26.9161 | 0.18 | 0.66% | 26.87 | 26.96 | 26.83 | 7,116 |
| May 02 2024 | 26.7399 | 0.07 | 0.27% | 26.69 | 26.78 | 26.63 | 13,275 |
| May 01 2024 | 26.6682 | -0.04 | -0.14% | 26.72 | 26.7327 | 26.63 | 2,210 |
| Apr 30 2024 | 26.7052 | -0.16 | -0.61% | 26.87 | 26.87 | 26.7052 | 2,828 |
| Apr 29 2024 | 26.87 | 0.06 | 0.22% | 26.81 | 26.87 | 26.81 | 1,968 |
| Apr 26 2024 | 26.81 | 0.13 | 0.50% | 26.81 | 26.8269 | 26.7801 | 7,476 |
| Apr 25 2024 | 26.6755 | -0.06 | -0.24% | 26.62 | 26.6856 | 26.5469 | 3,788 |
| Apr 24 2024 | 26.74 | 0.02 | 0.06% | 26.7228 | 26.752 | 26.66 | 11,680 |
| Apr 23 2024 | 26.7228 | 0.14 | 0.54% | 26.5781 | 26.752 | 26.5781 | 6,528 |
| Apr 22 2024 | 26.5781 | 0.18 | 0.67% | 26.40 | 26.62 | 26.40 | 3,082 |
| Apr 19 2024 | 26.40 | -0.11 | -0.41% | 26.48 | 26.56 | 26.375 | 17,271 |
| Apr 18 2024 | 26.5098 | -0.03 | -0.12% | 26.61 | 26.61 | 26.5098 | 3,981 |
| Apr 17 2024 | 26.5411 | -0.02 | -0.07% | 26.56 | 26.645 | 26.52 | 1,345 |
| Apr 16 2024 | 26.56 | -0.03 | -0.13% | 26.56 | 26.63 | 26.5501 | 5,262 |
| Apr 15 2024 | 26.5942 | -0.09 | -0.32% | 26.77 | 26.79 | 26.585 | 8,059 |
| Apr 12 2024 | 26.68 | -0.17 | -0.63% | 26.83 | 26.83 | 26.68 | 14,469 |
| Apr 11 2024 | 26.85 | 0.07 | 0.26% | 26.78 | 26.90 | 26.75 | 6,877 |
| Apr 10 2024 | 26.78 | -0.08 | -0.30% | 26.79 | 26.85 | 26.75 | 4,621 |
| Apr 09 2024 | 26.86 | 0.01 | 0.04% | 26.96 | 26.96 | 26.8001 | 1,717 |
| Apr 08 2024 | 26.85 | -0.01 | -0.03% | 26.859 | 26.885 | 26.831 | 7,661 |
| Apr 05 2024 | 26.859 | 0.13 | 0.48% | 26.73 | 26.859 | 26.73 | 1,361 |
| Apr 04 2024 | 26.73 | -0.13 | -0.48% | 27.00 | 27.00 | 26.73 | 67,100 |
| Apr 03 2024 | 26.86 | 0.01 | 0.04% | 26.85 | 26.91 | 26.84 | 67,317 |
| Apr 02 2024 | 26.85 | -0.08 | -0.30% | 26.86 | 26.90 | 26.81 | 54,084 |
| Apr 01 2024 | 26.9302 | -0.04 | -0.15% | 26.9702 | 26.9702 | 26.90 | 43,061 |
| Mar 28 2024 | 26.9702 | 0.04 | 0.13% | 26.91 | 27.00 | 26.91 | 12,453 |
| Mar 27 2024 | 26.9342 | 0.05 | 0.20% | 26.84 | 26.9342 | 26.84 | 12,848 |
| Mar 26 2024 | 26.88 | 0.00 | 0.01% | 26.8764 | 26.92 | 26.87 | 15,188 |
| Mar 25 2024 | 26.8764 | -0.02 | -0.07% | 26.95 | 26.95 | 26.8764 | 912 |
| Mar 22 2024 | 26.8943 | 0.00 | 0.02% | 26.8898 | 26.92 | 26.86 | 15,201 |
| Mar 21 2024 | 26.8898 | -0.01 | -0.04% | 26.90 | 26.94 | 26.87 | 111,806 |
| Mar 20 2024 | 26.90 | 0.12 | 0.46% | 26.74 | 26.90 | 26.74 | 11,454 |
| Mar 19 2024 | 26.7777 | 0.05 | 0.20% | 26.67 | 26.7777 | 26.67 | 7,516 |
| Mar 18 2024 | 26.7246 | 0.06 | 0.24% | 26.79 | 26.79 | 26.70 | 11,685 |
| Mar 15 2024 | 26.66 | -0.04 | -0.16% | 26.7032 | 26.7032 | 26.64 | 4,608 |
| Mar 14 2024 | 26.7032 | -0.03 | -0.10% | 26.80 | 26.80 | 26.6593 | 5,699 |
| Mar 13 2024 | 26.7302 | 0.00 | -0.01% | 26.733 | 26.80 | 26.70 | 33,394 |
| Mar 12 2024 | 26.733 | 0.11 | 0.43% | 26.58 | 26.77 | 26.58 | 24,760 |
| Mar 11 2024 | 26.6195 | -0.04 | -0.16% | 26.68 | 26.68 | 26.57 | 20,626 |
| Mar 08 2024 | 26.6611 | -0.08 | -0.30% | 26.71 | 26.7745 | 26.62 | 19,533 |
| Mar 07 2024 | 26.74 | 0.11 | 0.42% | 26.57 | 26.74 | 26.57 | 17,606 |
