Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BBEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 52.3712 | 0.05 | 0.09% | 52.3257 | 52.3712 | 52.3257 | 160 |
| Jun 13 2024 | 52.3257 | -0.07 | -0.14% | 52.56 | 52.56 | 52.3257 | 109 |
| Jun 12 2024 | 52.3985 | 0.51 | 0.98% | 51.8886 | 52.68 | 51.8886 | 102 |
| Jun 11 2024 | 51.8886 | -0.24 | -0.46% | 52.1307 | 52.1307 | 51.8886 | 8 |
| Jun 10 2024 | 52.1307 | 0.40 | 0.77% | 51.7334 | 52.1307 | 51.69 | 64,216 |
| Jun 07 2024 | 51.7334 | -0.43 | -0.82% | 52.055 | 52.055 | 51.7334 | 1,133 |
| Jun 06 2024 | 52.1634 | 0.22 | 0.42% | 52.21 | 52.21 | 52.11 | 2,958 |
| Jun 05 2024 | 51.9455 | 0.85 | 1.67% | 51.69 | 51.9455 | 51.56 | 4,360 |
| Jun 04 2024 | 51.0931 | -0.82 | -1.58% | 51.08 | 51.0931 | 51.00 | 1,304 |
| Jun 03 2024 | 51.9126 | 0.74 | 1.45% | 52.11 | 52.11 | 51.67 | 3,663 |
| May 31 2024 | 51.17 | -0.52 | -1.00% | 51.26 | 51.26 | 51.16 | 110,009 |
| May 30 2024 | 51.6883 | -0.11 | -0.22% | 51.8007 | 51.8007 | 51.6883 | 1,491 |
| May 29 2024 | 51.8007 | -0.77 | -1.47% | 52.5724 | 52.5724 | 51.78 | 1,010 |
| May 28 2024 | 52.5724 | -0.06 | -0.12% | 52.6343 | 52.6343 | 52.5724 | 115 |
| May 24 2024 | 52.6343 | 0.16 | 0.31% | 52.4739 | 52.65 | 52.4739 | 4 |
| May 23 2024 | 52.4739 | -0.29 | -0.55% | 52.7619 | 52.7619 | 52.4739 | 5 |
| May 22 2024 | 52.7619 | -0.18 | -0.35% | 52.9467 | 52.97 | 52.7619 | 534 |
| May 21 2024 | 52.9467 | -0.29 | -0.54% | 52.99 | 52.99 | 52.9467 | 33 |
| May 20 2024 | 53.2347 | -0.15 | -0.29% | 53.3895 | 53.3895 | 53.20 | 1,024 |
| May 17 2024 | 53.3895 | 0.22 | 0.41% | 53.1735 | 53.3895 | 53.1735 | 5 |
| May 16 2024 | 53.1735 | 0.14 | 0.26% | 53.0358 | 53.1735 | 53.0358 | 14 |
| May 15 2024 | 53.0358 | 0.50 | 0.96% | 52.5323 | 53.0358 | 52.5323 | 420 |
| May 14 2024 | 52.5323 | 0.26 | 0.50% | 52.2689 | 52.5323 | 52.2689 | 1,011 |
| May 13 2024 | 52.2689 | 0.41 | 0.79% | 51.857 | 52.285 | 51.857 | 757 |
| May 10 2024 | 51.857 | 0.10 | 0.19% | 51.76 | 51.857 | 51.76 | 1,009 |
| May 09 2024 | 51.76 | 0.12 | 0.24% | 51.6352 | 51.76 | 51.6352 | 56,434 |
| May 08 2024 | 51.6352 | -0.02 | -0.04% | 51.657 | 51.657 | 51.46 | 1,319 |
| May 07 2024 | 51.657 | -0.29 | -0.56% | 51.76 | 51.76 | 51.657 | 309 |
| May 06 2024 | 51.9493 | -0.03 | -0.06% | 51.98 | 51.98 | 51.9493 | 12 |
| May 03 2024 | 51.98 | 0.43 | 0.83% | 51.55 | 51.98 | 51.55 | 3,478 |
| May 02 2024 | 51.55 | 1.20 | 2.39% | 50.3473 | 51.55 | 50.3473 | 7,192 |
| May 01 2024 | 50.3473 | 0.10 | 0.19% | 50.25 | 50.3473 | 50.25 | 35 |
| Apr 30 2024 | 50.25 | -0.74 | -1.45% | 50.9888 | 50.9888 | 50.25 | 337,019 |
| Apr 29 2024 | 50.9888 | 0.48 | 0.95% | 50.79 | 50.9888 | 50.76 | 10,630 |
| Apr 26 2024 | 50.51 | 0.40 | 0.80% | 50.1105 | 50.57 | 50.1105 | 5,451 |
| Apr 25 2024 | 50.1105 | 0.13 | 0.26% | 49.65 | 50.1105 | 49.64 | 1,650 |
| Apr 24 2024 | 49.9805 | 0.18 | 0.36% | 49.8029 | 49.9805 | 49.8029 | 10 |
| Apr 23 2024 | 49.8029 | 0.34 | 0.69% | 49.47 | 49.8029 | 49.47 | 509 |
| Apr 22 2024 | 49.46 | 0.51 | 1.04% | 49.06 | 49.51 | 49.02 | 21,929 |
| Apr 19 2024 | 48.95 | -0.21 | -0.43% | 49.01 | 49.01 | 48.95 | 1,709 |
| Apr 18 2024 | 49.16 | 0.17 | 0.35% | 49.22 | 49.37 | 49.11 | 2,667 |
| Apr 17 2024 | 48.9879 | -0.05 | -0.11% | 49.275 | 49.275 | 48.90 | 6,351 |
| Apr 16 2024 | 49.04 | -0.54 | -1.09% | 49.58 | 49.58 | 49.01 | 3,526 |
| Apr 15 2024 | 49.58 | -0.31 | -0.62% | 49.891 | 49.95 | 49.53 | 2,492 |
| Apr 12 2024 | 49.891 | -1.20 | -2.35% | 51.09 | 51.09 | 49.891 | 390 |
| Apr 11 2024 | 51.09 | 0.39 | 0.76% | 50.7044 | 51.19 | 50.7044 | 2,925 |
| Apr 10 2024 | 50.7044 | -0.65 | -1.27% | 51.3566 | 51.3566 | 50.61 | 113 |
| Apr 09 2024 | 51.3566 | 0.28 | 0.54% | 51.34 | 51.3566 | 51.19 | 1,516 |
| Apr 08 2024 | 51.08 | 0.29 | 0.58% | 51.06 | 51.29 | 51.04 | 49,377 |
| Apr 05 2024 | 50.7854 | 0.06 | 0.13% | 50.65 | 50.86 | 50.65 | 27,777 |
| Apr 04 2024 | 50.7212 | -0.17 | -0.33% | 50.8908 | 51.39 | 50.7212 | 83,442 |
| Apr 03 2024 | 50.8908 | 0.11 | 0.21% | 50.7849 | 50.8908 | 50.60 | 40,887 |
| Apr 02 2024 | 50.7849 | 0.23 | 0.46% | 50.55 | 50.7849 | 50.55 | 8 |
| Apr 01 2024 | 50.55 | 0.11 | 0.22% | 50.44 | 50.55 | 50.44 | 2,529 |
| Mar 28 2024 | 50.44 | 0.11 | 0.23% | 50.3255 | 50.53 | 50.3255 | 3,577 |
| Mar 27 2024 | 50.3255 | 0.09 | 0.17% | 50.23 | 50.3255 | 50.23 | 13 |
| Mar 26 2024 | 50.24 | 0.05 | 0.09% | 50.1925 | 50.40 | 50.1925 | 141,923 |
| Mar 25 2024 | 50.1925 | 0.02 | 0.03% | 50.1768 | 50.1925 | 50.17 | 1,777 |
| Mar 22 2024 | 50.1768 | -0.34 | -0.68% | 50.16 | 50.1768 | 50.16 | 18 |
| Mar 21 2024 | 50.52 | 0.14 | 0.28% | 50.38 | 50.72 | 50.38 | 48,284 |
| Mar 20 2024 | 50.38 | 0.50 | 0.99% | 49.99 | 50.38 | 49.95 | 2,598 |
| Mar 19 2024 | 49.8842 | -0.24 | -0.47% | 50.0706 | 50.0706 | 49.8842 | 7 |
