Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BBMC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 89.11 | 0.68 | 0.77% | 88.76 | 89.11 | 88.35 | 27,872 |
| May 30 2024 | 88.4272 | 0.50 | 0.57% | 88.08 | 88.64 | 88.08 | 3,190 |
| May 29 2024 | 87.929 | -1.14 | -1.28% | 88.20 | 88.29 | 87.89 | 2,743 |
| May 28 2024 | 89.0657 | -0.56 | -0.62% | 90.05 | 90.05 | 88.81 | 1,858 |
| May 24 2024 | 89.6255 | 0.97 | 1.10% | 89.17 | 89.71 | 89.17 | 1,656 |
| May 23 2024 | 88.6517 | -1.25 | -1.39% | 90.38 | 90.38 | 88.6517 | 10,698 |
| May 22 2024 | 89.9004 | -0.73 | -0.80% | 90.49 | 90.49 | 89.61 | 9,907 |
| May 21 2024 | 90.6286 | -0.27 | -0.30% | 90.65 | 90.655 | 90.48 | 1,917 |
| May 20 2024 | 90.8987 | 0.29 | 0.32% | 90.73 | 91.01 | 90.73 | 4,358 |
| May 17 2024 | 90.6081 | -0.05 | -0.06% | 90.71 | 90.7699 | 90.498 | 1,703 |
| May 16 2024 | 90.6626 | -0.96 | -1.05% | 91.40 | 91.40 | 90.6626 | 1,865 |
| May 15 2024 | 91.6238 | 1.00 | 1.10% | 91.32 | 91.64 | 90.966 | 5,325 |
| May 14 2024 | 90.6233 | 0.98 | 1.09% | 90.51 | 90.6233 | 90.31 | 12,520 |
| May 13 2024 | 89.642 | -0.06 | -0.06% | 90.27 | 90.3626 | 89.642 | 2,763 |
| May 10 2024 | 89.6993 | -0.21 | -0.23% | 90.25 | 90.25 | 89.49 | 2,427 |
| May 09 2024 | 89.9056 | 0.84 | 0.95% | 89.18 | 89.9056 | 89.18 | 2,567 |
| May 08 2024 | 89.0631 | -0.35 | -0.40% | 88.79 | 89.0631 | 88.73 | 11,622 |
| May 07 2024 | 89.4163 | 0.07 | 0.08% | 89.52 | 89.71 | 89.4163 | 6,107 |
| May 06 2024 | 89.3427 | 1.34 | 1.52% | 88.76 | 89.3427 | 88.76 | 3,455 |
| May 03 2024 | 88.0011 | 0.83 | 0.95% | 88.51 | 88.51 | 87.89 | 4,123 |
| May 02 2024 | 87.1735 | 1.10 | 1.28% | 87.01 | 87.1735 | 86.05 | 2,583 |
| May 01 2024 | 86.0709 | -0.19 | -0.22% | 86.06 | 87.1769 | 85.89 | 102,159 |
| Apr 30 2024 | 86.2574 | -1.66 | -1.89% | 87.30 | 87.4132 | 86.2574 | 2,624 |
| Apr 29 2024 | 87.92 | 0.51 | 0.59% | 87.69 | 88.07 | 87.69 | 3,643 |
| Apr 26 2024 | 87.4058 | 0.52 | 0.60% | 87.10 | 87.5499 | 87.10 | 2,828 |
| Apr 25 2024 | 86.8819 | -0.50 | -0.57% | 86.42 | 86.905 | 86.42 | 1,340 |
| Apr 24 2024 | 87.3772 | 0.05 | 0.06% | 87.39 | 87.39 | 87.12 | 9,308 |
| Apr 23 2024 | 87.3245 | 1.30 | 1.51% | 86.19 | 87.58 | 86.19 | 3,615 |
| Apr 22 2024 | 86.0251 | 0.77 | 0.90% | 85.64 | 86.49 | 85.39 | 8,678 |
| Apr 19 2024 | 85.2578 | -0.15 | -0.17% | 85.17 | 85.63 | 84.9701 | 128,094 |
| Apr 18 2024 | 85.4063 | -0.16 | -0.19% | 85.74 | 86.21 | 85.28 | 2,249 |
| Apr 17 2024 | 85.565 | -0.83 | -0.96% | 86.79 | 86.79 | 85.56 | 2,965 |
| Apr 16 2024 | 86.3938 | -0.16 | -0.18% | 86.32 | 86.56 | 85.794 | 7,015 |
| Apr 15 2024 | 86.55 | -1.15 | -1.31% | 88.21 | 88.52 | 86.29 | 65,018 |
| Apr 12 2024 | 87.7024 | -1.71 | -1.91% | 88.94 | 88.94 | 87.44 | 5,580 |
| Apr 11 2024 | 89.41 | 0.18 | 0.21% | 89.48 | 89.55 | 88.8109 | 83,293 |
| Apr 10 2024 | 89.2259 | -1.68 | -1.85% | 89.04 | 89.79 | 88.88 | 18,009 |
| Apr 09 2024 | 90.9102 | 0.13 | 0.14% | 91.18 | 91.18 | 90.57 | 2,531 |
| Apr 08 2024 | 90.7852 | 0.32 | 0.35% | 90.69 | 90.90 | 90.69 | 2,845 |
| Apr 05 2024 | 90.4679 | 0.57 | 0.63% | 89.56 | 90.655 | 89.56 | 6,357 |
| Apr 04 2024 | 89.9028 | -0.94 | -1.04% | 91.67 | 91.67 | 89.89 | 27,082 |
| Apr 03 2024 | 90.8477 | 0.40 | 0.44% | 90.06 | 90.96 | 90.06 | 2,009 |
| Apr 02 2024 | 90.4494 | -1.45 | -1.57% | 90.82 | 90.82 | 90.20 | 3,375 |
| Apr 01 2024 | 91.895 | -0.56 | -0.60% | 92.64 | 92.64 | 91.86 | 2,305 |
| Mar 28 2024 | 92.45 | 0.19 | 0.21% | 92.55 | 92.80 | 92.42 | 204,480 |
| Mar 27 2024 | 92.2552 | 1.37 | 1.51% | 91.64 | 92.2552 | 91.62 | 2,922 |
| Mar 26 2024 | 90.8835 | -0.03 | -0.03% | 91.31 | 91.31 | 90.8835 | 2,014 |
| Mar 25 2024 | 90.9116 | 0.17 | 0.18% | 90.95 | 91.20 | 90.9116 | 3,361 |
| Mar 22 2024 | 90.7458 | -0.84 | -0.91% | 91.43 | 91.43 | 90.71 | 72,039 |
| Mar 21 2024 | 91.5821 | 1.16 | 1.28% | 91.14 | 91.84 | 91.14 | 5,223 |
| Mar 20 2024 | 90.4246 | 1.31 | 1.48% | 89.05 | 90.51 | 89.05 | 67,998 |
| Mar 19 2024 | 89.11 | 0.22 | 0.24% | 88.24 | 89.14 | 88.24 | 1,910 |
| Mar 18 2024 | 88.895 | -0.26 | -0.30% | 89.46 | 89.67 | 88.895 | 7,582 |
| Mar 15 2024 | 89.1582 | 0.00 | 0.00% | 88.76 | 89.55 | 88.76 | 12,815 |
| Mar 14 2024 | 89.158 | -1.20 | -1.33% | 90.48 | 90.48 | 88.63 | 4,052 |
| Mar 13 2024 | 90.3627 | 0.23 | 0.26% | 90.35 | 90.719 | 90.35 | 4,708 |
| Mar 12 2024 | 90.1304 | 0.44 | 0.50% | 89.83 | 90.16 | 89.7453 | 3,165 |
| Mar 11 2024 | 89.6855 | -0.49 | -0.54% | 89.86 | 89.86 | 89.32 | 4,447 |
| Mar 08 2024 | 90.1732 | -0.31 | -0.35% | 90.95 | 91.31 | 90.1732 | 4,265 |
| Mar 07 2024 | 90.4881 | 0.83 | 0.93% | 90.15 | 90.53 | 90.15 | 3,319 |
| Mar 06 2024 | 89.6542 | 0.63 | 0.71% | 89.77 | 89.9386 | 89.44 | 5,093 |
| Mar 05 2024 | 89.0237 | -0.63 | -0.70% | 89.25 | 89.44 | 88.8362 | 3,178 |
| Mar 04 2024 | 89.6536 | 0.45 | 0.50% | 89.80 | 90.08 | 89.6536 | 7,923 |
