Register to chat with like-minded investors on our interactive forums.
BBAX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 49.10 | 0.30 | 0.61% | 48.92 | 49.12 | 48.61 | 195,143 |
| May 30 2024 | 48.80 | 0.33 | 0.68% | 48.60 | 48.9251 | 48.60 | 175,930 |
| May 29 2024 | 48.47 | -0.74 | -1.50% | 48.69 | 48.69 | 48.435 | 217,991 |
| May 28 2024 | 49.21 | -0.15 | -0.30% | 49.48 | 49.55 | 49.065 | 152,374 |
| May 24 2024 | 49.36 | 0.31 | 0.63% | 49.14 | 49.40 | 49.10 | 141,493 |
| May 23 2024 | 49.05 | -0.40 | -0.81% | 49.80 | 49.83 | 48.90 | 212,598 |
| May 22 2024 | 49.45 | -0.80 | -1.59% | 49.78 | 50.08 | 49.315 | 168,783 |
| May 21 2024 | 50.25 | -0.12 | -0.24% | 50.22 | 50.30 | 50.105 | 117,652 |
| May 20 2024 | 50.37 | -0.32 | -0.63% | 50.42 | 50.59 | 50.35 | 150,481 |
| May 17 2024 | 50.69 | 0.30 | 0.60% | 50.35 | 50.72 | 50.27 | 139,230 |
| May 16 2024 | 50.39 | 0.25 | 0.50% | 50.25 | 50.49 | 50.25 | 220,070 |
| May 15 2024 | 50.14 | 0.61 | 1.23% | 49.82 | 50.15 | 49.525 | 321,446 |
| May 14 2024 | 49.53 | 0.15 | 0.30% | 49.39 | 49.54 | 49.3447 | 208,950 |
| May 13 2024 | 49.38 | 0.17 | 0.35% | 49.57 | 49.59 | 49.32 | 413,501 |
| May 10 2024 | 49.21 | 0.18 | 0.37% | 49.28 | 49.385 | 49.1406 | 113,490 |
| May 09 2024 | 49.03 | 0.27 | 0.55% | 48.75 | 49.05 | 48.67 | 203,005 |
| May 08 2024 | 48.76 | -0.33 | -0.67% | 48.50 | 48.76 | 48.50 | 185,188 |
| May 07 2024 | 49.09 | 0.16 | 0.33% | 49.08 | 49.23 | 48.98 | 230,121 |
| May 06 2024 | 48.93 | 0.48 | 0.99% | 48.77 | 48.98 | 48.77 | 170,004 |
| May 03 2024 | 48.45 | 0.54 | 1.13% | 48.50 | 48.65 | 48.2299 | 209,575 |
| May 02 2024 | 47.91 | 1.10 | 2.35% | 47.43 | 48.02 | 47.25 | 212,100 |
| May 01 2024 | 46.81 | 0.08 | 0.17% | 46.77 | 47.37 | 46.64 | 300,171 |
| Apr 30 2024 | 46.73 | -0.98 | -2.05% | 47.30 | 47.42 | 46.73 | 181,771 |
| Apr 29 2024 | 47.71 | 0.50 | 1.06% | 47.545 | 47.71 | 47.44 | 218,554 |
| Apr 26 2024 | 47.21 | 0.33 | 0.70% | 47.08 | 47.25 | 46.96 | 163,816 |
| Apr 25 2024 | 46.88 | -0.06 | -0.13% | 46.42 | 46.9399 | 46.34 | 242,799 |
| Apr 24 2024 | 46.94 | -0.06 | -0.13% | 46.99 | 47.07 | 46.71 | 203,080 |
| Apr 23 2024 | 47.00 | 0.52 | 1.12% | 46.59 | 47.06 | 46.58 | 210,376 |
| Apr 22 2024 | 46.48 | 0.61 | 1.33% | 46.19 | 46.6187 | 46.115 | 372,222 |
| Apr 19 2024 | 45.87 | 0.08 | 0.17% | 45.88 | 46.05 | 45.74 | 272,386 |
| Apr 18 2024 | 45.79 | -0.21 | -0.46% | 46.01 | 46.18 | 45.7401 | 298,593 |
| Apr 17 2024 | 46.00 | 0.43 | 0.94% | 46.13 | 46.19 | 45.77 | 327,747 |
| Apr 16 2024 | 45.57 | -0.87 | -1.87% | 45.72 | 45.79 | 45.40 | 317,100 |
| Apr 15 2024 | 46.44 | -0.40 | -0.85% | 47.20 | 47.20 | 46.31 | 1,114,037 |
| Apr 12 2024 | 46.84 | -1.01 | -2.11% | 47.20 | 47.325 | 46.75 | 1,227,108 |
| Apr 11 2024 | 47.85 | 0.15 | 0.31% | 47.94 | 47.94 | 47.38 | 575,758 |
| Apr 10 2024 | 47.70 | -0.97 | -1.99% | 47.89 | 47.94 | 47.505 | 302,672 |
| Apr 09 2024 | 48.67 | 0.33 | 0.68% | 48.63 | 48.79 | 48.36 | 148,068 |
| Apr 08 2024 | 48.34 | 0.18 | 0.37% | 48.27 | 48.39 | 48.195 | 281,984 |
| Apr 05 2024 | 48.16 | 0.26 | 0.54% | 47.99 | 48.28 | 47.82 | 265,693 |
| Apr 04 2024 | 47.90 | -0.24 | -0.50% | 48.56 | 48.68 | 47.865 | 357,263 |
| Apr 03 2024 | 48.14 | -0.02 | -0.04% | 47.78 | 48.225 | 47.74 | 186,449 |
| Apr 02 2024 | 48.16 | 0.02 | 0.04% | 48.02 | 48.19 | 47.975 | 248,246 |
| Apr 01 2024 | 48.14 | -0.02 | -0.04% | 48.31 | 48.40 | 47.945 | 231,206 |
| Mar 28 2024 | 48.16 | -0.19 | -0.39% | 48.03 | 48.26 | 48.03 | 379,650 |
| Mar 27 2024 | 48.35 | 0.54 | 1.13% | 48.03 | 48.355 | 47.96 | 125,930 |
| Mar 26 2024 | 47.81 | -0.09 | -0.19% | 47.99 | 48.12 | 47.805 | 151,785 |
| Mar 25 2024 | 47.90 | 0.09 | 0.19% | 47.86 | 48.13 | 47.86 | 189,108 |
| Mar 22 2024 | 47.81 | -0.39 | -0.81% | 47.99 | 47.99 | 47.78 | 161,509 |
| Mar 21 2024 | 48.20 | 0.01 | 0.02% | 48.33 | 48.42 | 48.185 | 203,859 |
| Mar 20 2024 | 48.19 | 0.43 | 0.90% | 47.45 | 48.20 | 47.45 | 337,114 |
| Mar 19 2024 | 47.76 | -0.36 | -0.75% | 47.57 | 47.81 | 47.45 | 180,766 |
| Mar 18 2024 | 48.12 | -0.08 | -0.17% | 48.33 | 48.33 | 48.06 | 201,817 |
| Mar 15 2024 | 48.20 | -0.21 | -0.43% | 48.35 | 48.36 | 48.07 | 227,788 |
| Mar 14 2024 | 48.41 | -0.88 | -1.79% | 48.87 | 48.88 | 48.23 | 143,918 |
| Mar 13 2024 | 49.29 | 0.31 | 0.63% | 49.19 | 49.41 | 49.19 | 205,678 |
| Mar 12 2024 | 48.98 | 0.18 | 0.37% | 48.86 | 48.98 | 48.62 | 211,893 |
| Mar 11 2024 | 48.80 | -0.33 | -0.67% | 48.64 | 48.8099 | 48.4916 | 195,321 |
| Mar 08 2024 | 49.13 | 0.04 | 0.08% | 49.44 | 49.55 | 49.06 | 204,834 |
| Mar 07 2024 | 49.09 | 0.56 | 1.14% | 48.92 | 49.15 | 48.92 | 208,817 |
| Mar 06 2024 | 48.535 | 0.73 | 1.54% | 48.53 | 48.75 | 48.46 | 271,604 |
| Mar 05 2024 | 47.80 | -0.27 | -0.56% | 47.96 | 48.10 | 47.665 | 298,466 |
