Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BCHUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 477.89 | -18.32 | -3.69% | 495.95 | 520.90 | 455.90 | 180,727.00 |
| Jun 06 2024 | 496.21 | 1.22 | 0.25% | 495.60 | 502.40 | 485.80 | 79,303.00 |
| Jun 05 2024 | 494.99 | 18.09 | 3.79% | 477.02 | 497.90 | 475.22 | 131,753.00 |
| Jun 04 2024 | 476.90 | 12.10 | 2.60% | 465.00 | 480.20 | 459.50 | 81,746.00 |
| Jun 03 2024 | 464.80 | 5.99 | 1.31% | 458.20 | 471.80 | 454.31 | 54,813.00 |
| Jun 02 2024 | 458.81 | -4.39 | -0.95% | 463.43 | 465.30 | 452.90 | 31,211.00 |
| Jun 01 2024 | 463.20 | 7.70 | 1.69% | 455.49 | 466.40 | 453.69 | 24,380.00 |
| May 31 2024 | 455.50 | -9.90 | -2.13% | 464.20 | 469.31 | 445.70 | 56,255.00 |
| May 30 2024 | 465.40 | -1.26 | -0.27% | 465.90 | 474.90 | 459.40 | 53,845.00 |
| May 29 2024 | 466.66 | -4.38 | -0.93% | 470.30 | 475.30 | 462.70 | 63,171.00 |
| May 28 2024 | 471.04 | -18.56 | -3.79% | 489.70 | 489.98 | 461.19 | 120,713.00 |
| May 27 2024 | 489.60 | 5.60 | 1.16% | 484.31 | 503.80 | 481.16 | 52,527.00 |
| May 26 2024 | 484.00 | -9.19 | -1.86% | 493.60 | 494.40 | 480.70 | 56,441.00 |
| May 25 2024 | 493.19 | -2.20 | -0.44% | 495.46 | 502.30 | 490.72 | 58,331.00 |
| May 24 2024 | 495.39 | 5.10 | 1.04% | 491.10 | 500.30 | 479.90 | 95,983.00 |
| May 23 2024 | 490.29 | -9.11 | -1.82% | 498.90 | 516.40 | 472.00 | 139,755.00 |
| May 22 2024 | 499.40 | -16.61 | -3.22% | 515.50 | 516.00 | 495.01 | 92,695.00 |
| May 21 2024 | 516.01 | 1.41 | 0.27% | 518.20 | 530.10 | 509.10 | 207,670.00 |
| May 20 2024 | 514.60 | 30.40 | 6.28% | 486.50 | 515.00 | 476.10 | 158,308.00 |
| May 19 2024 | 484.20 | 8.20 | 1.72% | 475.70 | 497.20 | 473.00 | 130,688.00 |
| May 18 2024 | 476.00 | 10.50 | 2.26% | 466.06 | 492.10 | 463.80 | 112,229.00 |
| May 17 2024 | 465.50 | 20.60 | 4.63% | 444.73 | 478.60 | 442.29 | 138,942.00 |
| May 16 2024 | 444.90 | -20.60 | -4.43% | 463.76 | 467.19 | 442.40 | 56,252.00 |
| May 15 2024 | 465.50 | 36.51 | 8.51% | 429.10 | 467.10 | 423.79 | 101,170.00 |
| May 14 2024 | 428.99 | -8.17 | -1.87% | 437.20 | 439.50 | 426.00 | 57,784.00 |
| May 13 2024 | 437.16 | 3.96 | 0.91% | 434.78 | 448.20 | 421.40 | 53,677.00 |
| May 12 2024 | 433.20 | 3.89 | 0.91% | 429.18 | 438.70 | 427.50 | 27,187.00 |
| May 11 2024 | 429.31 | 2.51 | 0.59% | 426.90 | 435.80 | 425.20 | 52,085.00 |
| May 10 2024 | 426.80 | -28.30 | -6.22% | 454.90 | 456.91 | 421.10 | 87,637.00 |
| May 09 2024 | 455.10 | 7.61 | 1.70% | 448.40 | 459.60 | 441.70 | 69,423.00 |
| May 08 2024 | 447.49 | -24.52 | -5.19% | 471.60 | 474.70 | 444.70 | 115,421.00 |
| May 07 2024 | 472.01 | -1.89 | -0.40% | 473.71 | 494.60 | 466.10 | 113,132.00 |
| May 06 2024 | 473.90 | 5.49 | 1.17% | 469.30 | 484.50 | 462.70 | 82,520.00 |
| May 05 2024 | 468.41 | 5.12 | 1.11% | 462.70 | 473.10 | 455.60 | 46,506.00 |
| May 04 2024 | 463.29 | 9.20 | 2.03% | 452.41 | 480.50 | 451.90 | 97,571.00 |
| May 03 2024 | 454.09 | 25.49 | 5.95% | 429.40 | 458.60 | 425.61 | 98,246.00 |
| May 02 2024 | 428.60 | 3.10 | 0.73% | 424.21 | 436.90 | 407.90 | 90,053.00 |
| May 01 2024 | 425.50 | -8.49 | -1.96% | 435.68 | 436.19 | 399.60 | 167,210.00 |
| Apr 30 2024 | 433.99 | -33.52 | -7.17% | 465.30 | 472.10 | 420.60 | 175,879.00 |
| Apr 29 2024 | 467.51 | -2.55 | -0.54% | 471.62 | 474.52 | 447.00 | 153,529.00 |
| Apr 28 2024 | 470.06 | -8.03 | -1.68% | 476.80 | 488.00 | 468.12 | 44,035.00 |
| Apr 27 2024 | 478.09 | -3.63 | -0.75% | 482.91 | 486.10 | 462.00 | 71,679.00 |
| Apr 26 2024 | 481.72 | 2.53 | 0.53% | 478.66 | 493.50 | 466.60 | 65,406.00 |
| Apr 25 2024 | 479.19 | 0.230 | 0.05% | 478.80 | 486.09 | 466.80 | 77,177.00 |
| Apr 24 2024 | 478.96 | -26.99 | -5.33% | 505.00 | 511.90 | 473.91 | 109,339.00 |
| Apr 23 2024 | 505.95 | -16.45 | -3.15% | 522.19 | 523.50 | 501.61 | 79,952.00 |
| Apr 22 2024 | 522.40 | 20.20 | 4.02% | 503.51 | 528.00 | 496.10 | 79,985.00 |
| Apr 21 2024 | 502.20 | -13.20 | -2.56% | 515.40 | 522.10 | 493.20 | 76,556.00 |
| Apr 20 2024 | 515.40 | 39.89 | 8.39% | 477.29 | 522.50 | 470.30 | 143,213.00 |
| Apr 19 2024 | 475.51 | -7.69 | -1.59% | 482.90 | 492.40 | 444.30 | 167,128.00 |
| Apr 18 2024 | 483.20 | 19.20 | 4.14% | 463.90 | 488.90 | 453.20 | 125,207.00 |
| Apr 17 2024 | 464.00 | -23.51 | -4.82% | 486.90 | 490.70 | 446.90 | 168,597.00 |
| Apr 16 2024 | 487.51 | -19.08 | -3.77% | 507.80 | 510.60 | 462.40 | 263,123.00 |
| Apr 15 2024 | 506.59 | -21.21 | -4.02% | 521.80 | 568.30 | 490.90 | 267,937.00 |
| Apr 14 2024 | 527.80 | 45.60 | 9.46% | 479.00 | 530.90 | 453.50 | 314,976.00 |
| Apr 13 2024 | 482.20 | -53.09 | -9.92% | 534.19 | 551.70 | 443.00 | 439,738.00 |
| Apr 12 2024 | 535.29 | -78.61 | -12.81% | 614.43 | 619.10 | 483.00 | 387,140.00 |
| Apr 11 2024 | 613.90 | -14.30 | -2.28% | 628.70 | 628.70 | 597.50 | 131,715.00 |
| Apr 10 2024 | 628.20 | -44.90 | -6.67% | 672.00 | 674.29 | 594.70 | 401,781.00 |
| Apr 09 2024 | 673.10 | -7.20 | -1.06% | 681.50 | 696.10 | 656.00 | 310,888.00 |
| Apr 08 2024 | 680.30 | -3.81 | -0.56% | 681.80 | 712.90 | 678.00 | 264,063.00 |
| Apr 07 2024 | 684.11 | -12.59 | -1.81% | 694.71 | 710.10 | 674.70 | 212,553.00 |
| Apr 06 2024 | 696.70 | 37.69 | 5.72% | 658.10 | 716.90 | 656.70 | 677,237.00 |
| Apr 05 2024 | 659.01 | -1.29 | -0.20% | 664.50 | 719.50 | 644.80 | 674,651.00 |
| Apr 04 2024 | 660.30 | 64.40 | 10.81% | 592.60 | 683.90 | 591.60 | 732,197.00 |
| Apr 03 2024 | 595.90 | -41.80 | -6.55% | 638.90 | 644.10 | 561.70 | 441,331.00 |
| Apr 02 2024 | 637.70 | -14.00 | -2.15% | 648.71 | 649.90 | 587.00 | 438,665.00 |
| Apr 01 2024 | 651.70 | -26.70 | -3.94% | 675.41 | 705.00 | 617.40 | 554,516.00 |
| Mar 31 2024 | 678.40 | 80.89 | 13.54% | 596.80 | 693.00 | 585.00 | 348,488.00 |
| Mar 30 2024 | 597.51 | -22.89 | -3.69% | 620.50 | 624.20 | 590.30 | 184,062.00 |
| Mar 29 2024 | 620.40 | 51.09 | 8.97% | 567.20 | 640.00 | 550.60 | 554,055.00 |
| Mar 28 2024 | 569.31 | 29.51 | 5.47% | 539.70 | 586.90 | 526.70 | 467,009.00 |
| Mar 27 2024 | 539.80 | 57.99 | 12.04% | 480.81 | 553.60 | 478.20 | 679,242.00 |
| Mar 26 2024 | 481.81 | -6.39 | -1.31% | 487.50 | 495.40 | 467.60 | 232,254.00 |
| Mar 25 2024 | 488.20 | 8.60 | 1.79% | 483.50 | 507.10 | 472.90 | 811,130.00 |
| Mar 24 2024 | 479.60 | 23.00 | 5.04% | 456.10 | 500.00 | 444.90 | 389,431.00 |
| Mar 23 2024 | 456.60 | 33.91 | 8.02% | 429.00 | 476.10 | 419.60 | 456,637.00 |
| Mar 22 2024 | 422.69 | 8.55 | 2.06% | 414.60 | 433.50 | 391.30 | 276,087.00 |
| Mar 21 2024 | 414.14 | 5.63 | 1.38% | 409.69 | 436.50 | 403.86 | 282,417.00 |
| Mar 20 2024 | 408.51 | 48.51 | 13.48% | 361.30 | 412.40 | 347.90 | 241,849.00 |
| Mar 19 2024 | 360.00 | -41.80 | -10.40% | 402.69 | 412.10 | 351.00 | 261,054.00 |
| Mar 18 2024 | 401.80 | 0.870 | 0.22% | 402.71 | 411.70 | 383.40 | 148,565.00 |
| Mar 17 2024 | 400.93 | 12.78 | 3.29% | 391.60 | 407.89 | 369.00 | 175,246.00 |
| Mar 16 2024 | 388.15 | -29.74 | -7.12% | 416.61 | 421.50 | 381.60 | 151,284.00 |
| Mar 15 2024 | 417.89 | -22.30 | -5.07% | 442.00 | 445.00 | 382.40 | 547,374.00 |
| Mar 14 2024 | 440.19 | -2.02 | -0.46% | 442.02 | 472.92 | 418.13 | 378,257.00 |
| Mar 13 2024 | 442.21 | 8.71 | 2.01% | 434.59 | 457.10 | 423.50 | 382,801.00 |
| Mar 12 2024 | 433.50 | -16.12 | -3.59% | 448.51 | 448.51 | 409.00 | 350,578.00 |
| Mar 11 2024 | 449.62 | 26.02 | 6.14% | 422.30 | 456.00 | 401.00 | 545,048.00 |
| Mar 10 2024 | 423.60 | -9.26 | -2.14% | 433.09 | 447.00 | 407.50 | 205,349.00 |
| Mar 09 2024 | 432.86 | -1.75 | -0.40% | 435.30 | 458.40 | 424.70 | 169,233.00 |
