Register for streaming realtime charts, analysis tools, and prices.
BBRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 87.4845 | 0.06 | 0.07% | 87.26 | 87.54 | 87.26 | 7,665 |
| May 16 2024 | 87.42 | -0.18 | -0.21% | 87.62 | 87.73 | 87.42 | 3,598 |
| May 15 2024 | 87.60 | 1.04 | 1.20% | 87.52 | 87.9032 | 87.41 | 5,041 |
| May 14 2024 | 86.56 | 0.79 | 0.92% | 86.11 | 86.8605 | 86.11 | 11,742 |
| May 13 2024 | 85.7743 | 0.28 | 0.32% | 85.86 | 85.97 | 85.42 | 23,454 |
| May 10 2024 | 85.4981 | -0.18 | -0.20% | 85.80 | 85.87 | 85.2192 | 11,025 |
| May 09 2024 | 85.6734 | 1.71 | 2.04% | 84.82 | 85.6734 | 84.82 | 6,151 |
| May 08 2024 | 83.96 | -0.87 | -1.02% | 84.19 | 84.255 | 83.9291 | 4,466 |
| May 07 2024 | 84.8262 | 0.78 | 0.93% | 84.64 | 84.94 | 84.56 | 6,612 |
| May 06 2024 | 84.0461 | 0.27 | 0.32% | 84.50 | 84.53 | 83.76 | 6,183 |
| May 03 2024 | 83.78 | 0.56 | 0.67% | 84.55 | 85.20 | 83.5762 | 12,861 |
| May 02 2024 | 83.22 | 1.22 | 1.49% | 82.83 | 83.28 | 82.065 | 20,060 |
| May 01 2024 | 82.00 | -0.16 | -0.19% | 82.17 | 83.28 | 82.00 | 19,955 |
| Apr 30 2024 | 82.16 | -1.30 | -1.56% | 82.92 | 83.28 | 82.16 | 14,412 |
| Apr 29 2024 | 83.46 | 0.79 | 0.96% | 83.26 | 83.715 | 83.12 | 23,195 |
| Apr 26 2024 | 82.67 | 0.11 | 0.13% | 82.86 | 83.32 | 82.67 | 11,013 |
| Apr 25 2024 | 82.56 | -0.51 | -0.61% | 82.31 | 82.72 | 81.86 | 16,716 |
| Apr 24 2024 | 83.07 | -0.03 | -0.04% | 82.84 | 83.20 | 82.27 | 25,171 |
| Apr 23 2024 | 83.10 | 0.83 | 1.01% | 82.34 | 83.28 | 82.34 | 13,103 |
| Apr 22 2024 | 82.27 | 0.72 | 0.88% | 81.99 | 82.46 | 81.33 | 12,037 |
| Apr 19 2024 | 81.55 | 0.44 | 0.54% | 81.22 | 81.595 | 81.22 | 79,056 |
| Apr 18 2024 | 81.1143 | 0.08 | 0.10% | 81.24 | 81.24 | 80.80 | 8,630 |
| Apr 17 2024 | 81.03 | -0.66 | -0.81% | 81.49 | 81.56 | 81.03 | 9,032 |
| Apr 16 2024 | 81.69 | -1.07 | -1.29% | 82.70 | 82.70 | 81.55 | 25,848 |
| Apr 15 2024 | 82.76 | -1.31 | -1.56% | 84.59 | 84.69 | 82.52 | 14,471 |
| Apr 12 2024 | 84.073 | -0.97 | -1.14% | 84.73 | 84.76 | 84.073 | 8,402 |
| Apr 11 2024 | 85.04 | 0.16 | 0.19% | 85.12 | 85.47 | 84.435 | 23,741 |
| Apr 10 2024 | 84.88 | -3.19 | -3.63% | 86.30 | 86.30 | 84.4362 | 13,774 |
| Apr 09 2024 | 88.0733 | 1.01 | 1.16% | 87.41 | 88.0733 | 87.25 | 36,638 |
| Apr 08 2024 | 87.0671 | 1.21 | 1.41% | 86.28 | 87.11 | 86.21 | 6,572 |
| Apr 05 2024 | 85.86 | 0.53 | 0.62% | 85.24 | 85.93 | 84.95 | 12,362 |
| Apr 04 2024 | 85.33 | -0.51 | -0.59% | 86.45 | 86.875 | 85.08 | 9,028 |
| Apr 03 2024 | 85.84 | 0.06 | 0.07% | 85.67 | 85.94 | 85.46 | 8,337 |
| Apr 02 2024 | 85.78 | -1.18 | -1.36% | 86.37 | 86.37 | 85.4907 | 7,876 |
| Apr 01 2024 | 86.96 | -1.52 | -1.72% | 88.64 | 88.64 | 86.95 | 11,901 |
| Mar 28 2024 | 88.48 | 0.92 | 1.05% | 87.94 | 88.565 | 87.94 | 14,555 |
| Mar 27 2024 | 87.56 | 2.27 | 2.66% | 86.01 | 87.59 | 86.01 | 30,944 |
| Mar 26 2024 | 85.29 | -0.39 | -0.46% | 85.98 | 85.98 | 85.29 | 10,498 |
| Mar 25 2024 | 85.68 | -0.65 | -0.75% | 86.36 | 86.54 | 85.68 | 6,344 |
| Mar 22 2024 | 86.33 | -1.29 | -1.47% | 87.45 | 87.64 | 86.33 | 10,169 |
| Mar 21 2024 | 87.62 | 0.75 | 0.86% | 87.40 | 87.8334 | 86.96 | 11,938 |
| Mar 20 2024 | 86.87 | 0.48 | 0.56% | 85.81 | 87.169 | 85.47 | 18,174 |
| Mar 19 2024 | 86.39 | -0.51 | -0.59% | 86.22 | 86.61 | 85.9244 | 8,151 |
| Mar 18 2024 | 86.90 | 0.12 | 0.14% | 87.03 | 87.26 | 86.77 | 25,456 |
| Mar 15 2024 | 86.78 | -0.11 | -0.13% | 86.78 | 87.0314 | 86.3701 | 8,094 |
| Mar 14 2024 | 86.89 | -1.46 | -1.65% | 88.11 | 88.12 | 86.335 | 7,684 |
| Mar 13 2024 | 88.35 | -0.44 | -0.50% | 88.69 | 89.18 | 88.3495 | 10,655 |
| Mar 12 2024 | 88.79 | -0.16 | -0.18% | 88.91 | 89.15 | 88.3299 | 8,351 |
| Mar 11 2024 | 88.9509 | -0.40 | -0.45% | 89.33 | 89.67 | 88.66 | 12,727 |
| Mar 08 2024 | 89.353 | 0.89 | 1.01% | 88.69 | 89.515 | 88.69 | 9,019 |
| Mar 07 2024 | 88.46 | 0.23 | 0.26% | 88.61 | 88.89 | 87.91 | 8,676 |
| Mar 06 2024 | 88.23 | 0.36 | 0.41% | 88.475 | 88.502 | 88.00 | 10,346 |
| Mar 05 2024 | 87.87 | -1.15 | -1.29% | 88.79 | 88.94 | 87.525 | 20,728 |
| Mar 04 2024 | 89.02 | 0.81 | 0.92% | 88.11 | 89.02 | 87.41 | 15,091 |
| Mar 01 2024 | 88.21 | 1.00 | 1.15% | 87.17 | 88.22 | 86.27 | 22,044 |
| Feb 29 2024 | 87.21 | 0.52 | 0.60% | 87.35 | 87.65 | 87.07 | 90,786 |
| Feb 28 2024 | 86.6893 | 0.47 | 0.55% | 85.77 | 87.2441 | 85.61 | 12,577 |
| Feb 27 2024 | 86.2154 | 0.14 | 0.16% | 86.56 | 86.89 | 86.06 | 11,994 |
| Feb 26 2024 | 86.075 | -0.86 | -0.98% | 86.93 | 86.93 | 85.90 | 21,296 |
| Feb 23 2024 | 86.93 | -0.27 | -0.31% | 87.38 | 87.38 | 86.92 | 15,214 |
| Feb 22 2024 | 87.20 | 0.19 | 0.22% | 87.00 | 87.46 | 87.00 | 15,522 |
| Feb 21 2024 | 87.01 | 0.71 | 0.82% | 86.25 | 87.05 | 86.25 | 19,424 |
| Feb 20 2024 | 86.30 | -0.26 | -0.30% | 86.08 | 86.65 | 85.71 | 24,130 |
