Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BBJP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 56.31 | 0.66 | 1.19% | 56.20 | 56.38 | 56.15 | 3,212,307 |
| May 23 2024 | 55.65 | -0.26 | -0.47% | 56.42 | 56.45 | 55.56 | 465,051 |
| May 22 2024 | 55.91 | -0.68 | -1.20% | 56.01 | 56.125 | 55.825 | 572,521 |
| May 21 2024 | 56.59 | -0.31 | -0.54% | 56.63 | 56.75 | 56.44 | 621,849 |
| May 20 2024 | 56.90 | 0.38 | 0.67% | 56.82 | 57.08 | 56.80 | 1,333,890 |
| May 17 2024 | 56.52 | 0.37 | 0.66% | 56.50 | 56.68 | 56.39 | 1,494,895 |
| May 16 2024 | 56.15 | -0.59 | -1.04% | 56.58 | 56.65 | 56.125 | 1,595,276 |
| May 15 2024 | 56.74 | 0.60 | 1.07% | 56.46 | 56.75 | 56.26 | 1,051,081 |
| May 14 2024 | 56.14 | 0.44 | 0.79% | 55.96 | 56.15 | 55.86 | 803,788 |
| May 13 2024 | 55.70 | -0.24 | -0.43% | 55.79 | 55.8888 | 55.6101 | 1,414,832 |
| May 10 2024 | 55.94 | -0.26 | -0.46% | 56.14 | 56.18 | 55.825 | 528,749 |
| May 09 2024 | 56.20 | 0.24 | 0.43% | 55.72 | 56.20 | 55.69 | 2,104,944 |
| May 08 2024 | 55.96 | -0.71 | -1.25% | 55.77 | 56.005 | 55.70 | 2,088,961 |
| May 07 2024 | 56.67 | -0.63 | -1.10% | 56.79 | 56.835 | 56.59 | 972,727 |
| May 06 2024 | 57.30 | 0.29 | 0.51% | 57.13 | 57.355 | 57.13 | 942,163 |
| May 03 2024 | 57.01 | 0.69 | 1.23% | 56.84 | 57.015 | 56.555 | 1,454,887 |
| May 02 2024 | 56.32 | 1.11 | 2.01% | 56.16 | 56.41 | 55.88 | 1,170,221 |
| May 01 2024 | 55.21 | -0.13 | -0.23% | 55.35 | 55.86 | 55.125 | 1,183,470 |
| Apr 30 2024 | 55.34 | -0.38 | -0.68% | 55.93 | 55.99 | 55.315 | 1,016,744 |
| Apr 29 2024 | 55.72 | 0.52 | 0.94% | 55.59 | 55.88 | 55.48 | 1,251,511 |
| Apr 26 2024 | 55.20 | 0.47 | 0.86% | 54.96 | 55.265 | 54.89 | 1,738,228 |
| Apr 25 2024 | 54.73 | -0.86 | -1.55% | 54.39 | 54.82 | 54.16 | 1,353,565 |
| Apr 24 2024 | 55.59 | 0.23 | 0.42% | 55.71 | 55.72 | 55.365 | 1,114,238 |
| Apr 23 2024 | 55.36 | 0.14 | 0.25% | 55.03 | 55.435 | 55.02 | 819,848 |
| Apr 22 2024 | 55.22 | 0.54 | 0.99% | 54.94 | 55.40 | 54.875 | 2,246,903 |
| Apr 19 2024 | 54.68 | -0.31 | -0.56% | 54.79 | 54.95 | 54.55 | 906,801 |
| Apr 18 2024 | 54.99 | -0.12 | -0.22% | 55.19 | 55.3803 | 54.895 | 1,410,952 |
| Apr 17 2024 | 55.11 | -0.58 | -1.04% | 55.31 | 55.39 | 54.93 | 1,423,661 |
| Apr 16 2024 | 55.69 | -0.82 | -1.45% | 55.85 | 55.95 | 55.55 | 1,924,851 |
| Apr 15 2024 | 56.51 | -0.21 | -0.37% | 57.21 | 57.355 | 56.425 | 2,003,749 |
| Apr 12 2024 | 56.72 | -0.72 | -1.25% | 57.18 | 57.215 | 56.665 | 1,787,292 |
| Apr 11 2024 | 57.44 | 0.49 | 0.86% | 57.38 | 57.545 | 56.88 | 1,408,801 |
| Apr 10 2024 | 56.95 | -0.93 | -1.61% | 57.07 | 57.20 | 56.75 | 1,282,435 |
| Apr 09 2024 | 57.88 | 0.21 | 0.36% | 58.11 | 58.13 | 57.64 | 1,267,147 |
| Apr 08 2024 | 57.67 | 0.32 | 0.56% | 57.69 | 57.86 | 57.63 | 1,349,809 |
| Apr 05 2024 | 57.35 | 0.18 | 0.31% | 57.26 | 57.49 | 57.15 | 977,628 |
| Apr 04 2024 | 57.17 | -0.58 | -1.00% | 57.98 | 58.035 | 57.115 | 2,459,961 |
| Apr 03 2024 | 57.75 | 0.40 | 0.70% | 57.31 | 57.83 | 57.31 | 1,045,773 |
| Apr 02 2024 | 57.35 | -0.32 | -0.55% | 57.31 | 57.37 | 57.08 | 1,846,308 |
| Apr 01 2024 | 57.67 | -0.88 | -1.50% | 57.63 | 57.77 | 57.505 | 2,324,861 |
| Mar 28 2024 | 58.55 | -0.21 | -0.36% | 58.36 | 58.66 | 58.3307 | 711,637 |
| Mar 27 2024 | 58.76 | 0.25 | 0.43% | 58.67 | 58.775 | 58.51 | 856,292 |
| Mar 26 2024 | 58.51 | 0.26 | 0.45% | 58.66 | 58.74 | 58.49 | 2,337,757 |
| Mar 25 2024 | 58.25 | -0.69 | -1.17% | 58.23 | 58.4151 | 58.20 | 1,137,841 |
| Mar 22 2024 | 58.94 | 0.01 | 0.02% | 59.06 | 59.1402 | 58.8706 | 2,506,349 |
| Mar 21 2024 | 58.93 | 0.27 | 0.46% | 58.84 | 59.00 | 58.79 | 1,573,043 |
| Mar 20 2024 | 58.66 | 0.47 | 0.81% | 58.29 | 58.67 | 58.135 | 1,414,923 |
| Mar 19 2024 | 58.19 | 0.28 | 0.48% | 57.92 | 58.27 | 57.85 | 2,673,263 |
| Mar 18 2024 | 57.91 | 0.85 | 1.49% | 57.80 | 57.96 | 57.66 | 2,251,340 |
| Mar 15 2024 | 57.06 | 0.44 | 0.78% | 56.90 | 57.125 | 56.81 | 1,818,113 |
| Mar 14 2024 | 56.62 | -0.21 | -0.37% | 57.08 | 57.11 | 56.435 | 2,283,487 |
| Mar 13 2024 | 56.83 | -0.52 | -0.91% | 56.72 | 56.945 | 56.62 | 1,684,769 |
| Mar 12 2024 | 57.35 | 0.31 | 0.54% | 57.00 | 57.395 | 56.83 | 1,209,245 |
| Mar 11 2024 | 57.04 | -1.28 | -2.19% | 57.20 | 57.2795 | 56.93 | 1,338,119 |
| Mar 08 2024 | 58.32 | -0.13 | -0.22% | 58.66 | 58.78 | 58.275 | 1,642,883 |
| Mar 07 2024 | 58.45 | 0.03 | 0.04% | 58.39 | 58.525 | 58.26 | 856,315 |
| Mar 06 2024 | 58.425 | 0.90 | 1.57% | 58.35 | 58.67 | 58.265 | 3,076,295 |
| Mar 05 2024 | 57.52 | 0.30 | 0.52% | 57.71 | 57.9092 | 57.42 | 5,304,027 |
| Mar 04 2024 | 57.22 | -0.32 | -0.56% | 57.29 | 57.35 | 57.14 | 1,232,027 |
| Mar 01 2024 | 57.54 | 0.95 | 1.68% | 57.215 | 57.58 | 57.13 | 621,286 |
| Feb 29 2024 | 56.59 | 0.37 | 0.66% | 56.72 | 56.78 | 56.3394 | 1,462,842 |
| Feb 28 2024 | 56.22 | -0.39 | -0.69% | 56.23 | 56.34 | 56.1601 | 583,849 |
