Register for streaming realtime charts, analysis tools, and prices.
BSBK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 6.75 | 0.02 | 0.30% | 6.635 | 6.75 | 6.5563 | 3,163 |
| May 17 2024 | 6.73 | -0.07 | -1.03% | 6.80 | 6.80 | 6.4975 | 9,490 |
| May 16 2024 | 6.80 | 0.06 | 0.89% | 6.77 | 6.80 | 6.5499 | 7,463 |
| May 15 2024 | 6.74 | 0.01 | 0.15% | 6.70 | 6.87 | 6.50 | 60,069 |
| May 14 2024 | 6.73 | -0.02 | -0.30% | 6.768 | 6.7892 | 6.56 | 6,224 |
| May 13 2024 | 6.75 | -0.04 | -0.59% | 6.72 | 6.79 | 6.55 | 6,610 |
| May 10 2024 | 6.79 | 0.05 | 0.69% | 6.735 | 6.8055 | 6.55 | 11,309 |
| May 09 2024 | 6.7435 | 0.13 | 2.00% | 6.71 | 6.7435 | 6.71 | 627 |
| May 08 2024 | 6.611 | 0.00 | 0.02% | 6.73 | 6.7567 | 6.611 | 1,134 |
| May 07 2024 | 6.61 | 0.06 | 0.92% | 6.58 | 6.71 | 6.58 | 1,215 |
| May 06 2024 | 6.55 | -0.05 | -0.76% | 6.68 | 6.79 | 6.55 | 3,257 |
| May 03 2024 | 6.60 | -0.17 | -2.46% | 6.73 | 6.75 | 6.60 | 528 |
| May 02 2024 | 6.7662 | -0.03 | -0.50% | 6.66 | 6.86 | 6.66 | 21,486 |
| May 01 2024 | 6.80 | 0.10 | 1.49% | 6.87 | 6.87 | 6.65 | 3,619 |
| Apr 30 2024 | 6.70 | -0.07 | -1.03% | 6.6001 | 6.7282 | 6.49 | 4,307 |
| Apr 29 2024 | 6.77 | -0.13 | -1.88% | 6.85 | 6.85 | 6.60 | 8,045 |
| Apr 26 2024 | 6.90 | 0.14 | 2.07% | 6.85 | 6.9534 | 6.7701 | 2,252 |
| Apr 25 2024 | 6.76 | -0.05 | -0.73% | 6.85 | 7.025 | 6.76 | 1,900 |
| Apr 24 2024 | 6.81 | 0.07 | 1.04% | 6.72 | 7.46 | 6.72 | 21,555 |
| Apr 23 2024 | 6.74 | 0.09 | 1.35% | 6.7573 | 6.7573 | 6.65 | 278 |
| Apr 22 2024 | 6.65 | -0.15 | -2.21% | 6.62 | 6.80 | 6.62 | 5,122 |
| Apr 19 2024 | 6.80 | 0.09 | 1.34% | 6.70 | 6.81 | 6.60 | 1,449 |
| Apr 18 2024 | 6.71 | 0.00 | 0.00% | 6.67 | 6.75 | 6.67 | 15,631 |
| Apr 17 2024 | 6.71 | 0.00 | 0.00% | 6.8799 | 6.8799 | 6.71 | 233 |
| Apr 16 2024 | 6.71 | 0.01 | 0.15% | 6.69 | 6.78 | 6.68 | 8,901 |
| Apr 15 2024 | 6.70 | 0.14 | 2.13% | 6.52 | 6.78 | 6.4999 | 15,558 |
| Apr 12 2024 | 6.56 | 0.00 | 0.00% | 6.61 | 6.72 | 6.56 | 3,625 |
| Apr 11 2024 | 6.56 | -0.13 | -1.87% | 6.67 | 6.7599 | 6.4632 | 5,039 |
| Apr 10 2024 | 6.685 | -0.16 | -2.27% | 6.75 | 6.8199 | 6.685 | 2,715 |
| Apr 09 2024 | 6.84 | 0.03 | 0.49% | 6.81 | 6.85 | 6.57 | 4,029 |
| Apr 08 2024 | 6.8067 | -0.06 | -0.92% | 6.85 | 6.88 | 6.695 | 553 |
| Apr 05 2024 | 6.87 | 0.02 | 0.29% | 6.81 | 6.87 | 6.70 | 3,831 |
| Apr 04 2024 | 6.85 | 0.03 | 0.40% | 6.795 | 7.1698 | 6.73 | 162,004 |
| Apr 03 2024 | 6.823 | -0.42 | -5.76% | 7.14 | 7.14 | 6.76 | 32,718 |
| Apr 02 2024 | 7.24 | 0.24 | 3.43% | 7.10 | 7.27 | 6.99 | 2,298 |
| Apr 01 2024 | 7.00 | -0.08 | -1.13% | 7.21 | 7.21 | 7.00 | 2,536 |
| Mar 28 2024 | 7.08 | 0.02 | 0.25% | 7.12 | 7.12 | 7.08 | 48 |
| Mar 27 2024 | 7.0624 | 0.00 | 0.00% | 7.205 | 7.25 | 7.0624 | 144 |
| Mar 26 2024 | 7.0624 | -0.05 | -0.67% | 7.13 | 7.20 | 7.0624 | 1,302 |
| Mar 25 2024 | 7.11 | -0.26 | -3.53% | 7.35 | 7.35 | 7.11 | 2,155 |
| Mar 22 2024 | 7.37 | 0.24 | 3.37% | 7.13 | 7.37 | 7.13 | 1,306 |
| Mar 21 2024 | 7.13 | -0.03 | -0.42% | 7.26 | 7.26 | 7.13 | 334 |
| Mar 20 2024 | 7.16 | 0.00 | 0.00% | 7.35 | 7.35 | 7.16 | 127 |
| Mar 19 2024 | 7.16 | 0.02 | 0.28% | 7.13 | 7.35 | 7.13 | 2,786 |
| Mar 18 2024 | 7.14 | -0.16 | -2.19% | 7.39 | 7.48 | 7.14 | 1,786 |
| Mar 15 2024 | 7.30 | 0.00 | 0.00% | 7.30 | 7.3499 | 7.30 | 3,664 |
| Mar 14 2024 | 7.30 | -0.06 | -0.82% | 7.38 | 7.40 | 7.12 | 3,548 |
| Mar 13 2024 | 7.36 | 0.04 | 0.55% | 7.35 | 7.5199 | 7.3498 | 4,904 |
| Mar 12 2024 | 7.32 | -0.08 | -1.08% | 7.40 | 7.40 | 7.3003 | 1,787 |
| Mar 11 2024 | 7.40 | 0.00 | 0.00% | 7.37 | 7.49 | 7.37 | 898 |
| Mar 08 2024 | 7.40 | 0.00 | 0.00% | 7.40 | 7.53 | 7.40 | 606 |
| Mar 07 2024 | 7.40 | -0.10 | -1.33% | 7.38 | 7.48 | 7.38 | 7,658 |
| Mar 06 2024 | 7.50 | -0.10 | -1.33% | 7.6426 | 7.70 | 7.31 | 10,668 |
| Mar 05 2024 | 7.6013 | -0.10 | -1.28% | 7.70 | 7.70 | 7.5001 | 4,888 |
| Mar 04 2024 | 7.70 | -0.01 | -0.06% | 7.7999 | 7.7999 | 7.70 | 2,936 |
| Mar 01 2024 | 7.705 | -0.10 | -1.22% | 7.80 | 7.80 | 7.705 | 1,406 |
| Feb 29 2024 | 7.80 | 0.02 | 0.26% | 7.75 | 7.80 | 7.75 | 4,914 |
| Feb 28 2024 | 7.78 | 0.00 | 0.00% | 7.73 | 7.80 | 7.73 | 2,586 |
| Feb 27 2024 | 7.78 | -0.09 | -1.14% | 7.84 | 7.85 | 7.65 | 5,507 |
| Feb 26 2024 | 7.87 | 0.00 | 0.00% | 7.84 | 7.87 | 7.84 | 370 |
| Feb 23 2024 | 7.87 | 0.25 | 3.28% | 7.9422 | 7.9422 | 7.61 | 1,723 |
| Feb 22 2024 | 7.62 | 0.00 | 0.00% | 7.64 | 7.64 | 7.62 | 1 |
| Feb 21 2024 | 7.62 | 0.00 | 0.00% | 7.68 | 7.68 | 7.62 | 50 |
