Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1.23 | -0.10 | -7.52% | 1.33 | 1.368 | 1.22 | 29,073 |
| Jun 13 2024 | 1.33 | -0.05 | -3.62% | 1.38 | 1.44 | 1.2801 | 67,285 |
| Jun 12 2024 | 1.38 | 0.10 | 7.81% | 1.25 | 1.39 | 1.24 | 48,140 |
| Jun 11 2024 | 1.28 | 0.11 | 9.40% | 1.14 | 1.3334 | 1.14 | 32,304 |
| Jun 10 2024 | 1.17 | 0.00 | 0.00% | 1.14 | 1.35 | 1.1301 | 121,218 |
| Jun 07 2024 | 1.17 | -0.11 | -8.59% | 1.3302 | 1.3302 | 1.0912 | 86,232 |
| Jun 06 2024 | 1.28 | -0.04 | -3.03% | 1.34 | 1.5499 | 1.21 | 140,574 |
| Jun 05 2024 | 1.32 | -0.32 | -19.27% | 1.51 | 1.605 | 1.24 | 280,378 |
| Jun 04 2024 | 1.635 | 0.05 | 3.48% | 1.53 | 1.65 | 1.53 | 28,837 |
| Jun 03 2024 | 1.58 | -0.05 | -3.07% | 1.64 | 1.69 | 1.56 | 38,542 |
| May 31 2024 | 1.63 | -0.08 | -4.68% | 1.63 | 1.71 | 1.61 | 19,979 |
| May 30 2024 | 1.71 | -0.04 | -2.29% | 1.75 | 1.81 | 1.70 | 21,341 |
| May 29 2024 | 1.75 | -0.06 | -3.31% | 1.81 | 1.88 | 1.74 | 16,254 |
| May 28 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.84 | 1.762 | 10,967 |
| May 24 2024 | 1.81 | -0.05 | -2.69% | 1.86 | 1.95 | 1.7001 | 21,849 |
| May 23 2024 | 1.86 | -0.19 | -9.27% | 2.09 | 2.1776 | 1.85 | 24,226 |
| May 22 2024 | 2.05 | -0.18 | -8.07% | 2.29 | 2.29 | 2.05 | 27,668 |
| May 21 2024 | 2.23 | -0.29 | -11.51% | 2.43 | 2.53 | 2.23 | 39,630 |
| May 20 2024 | 2.52 | -0.01 | -0.40% | 2.50 | 2.62 | 2.44 | 29,450 |
| May 17 2024 | 2.53 | -0.64 | -20.19% | 3.11 | 3.1173 | 2.50 | 76,039 |
| May 16 2024 | 3.17 | -0.12 | -3.65% | 3.25 | 3.32 | 3.15 | 42,188 |
| May 15 2024 | 3.29 | -0.06 | -1.79% | 3.36 | 3.43 | 3.20 | 116,872 |
| May 14 2024 | 3.35 | -0.11 | -3.18% | 3.38 | 3.48 | 3.10 | 198,138 |
| May 13 2024 | 3.46 | -0.38 | -9.90% | 3.55 | 3.6499 | 3.3101 | 189,341 |
| May 10 2024 | 3.84 | 0.38 | 10.98% | 3.36 | 3.84 | 3.3106 | 482,067 |
| May 09 2024 | 3.46 | 0.29 | 9.15% | 3.26 | 3.76 | 3.19 | 984,900 |
| May 08 2024 | 3.17 | -0.13 | -3.94% | 3.27 | 3.27 | 2.86 | 325,294 |
| May 07 2024 | 3.30 | -0.20 | -5.71% | 3.39 | 3.42 | 2.85 | 1,353,226 |
| May 06 2024 | 3.50 | 1.38 | 65.09% | 4.32 | 4.33 | 3.10 | 55,682,450 |
| May 03 2024 | 2.12 | -0.06 | -2.75% | 2.23 | 2.33 | 1.85 | 2,076,706 |
| May 02 2024 | 2.18 | 0.87 | 66.41% | 1.31 | 2.58 | 1.31 | 18,669,380 |
| May 01 2024 | 1.31 | 0.01 | 0.77% | 1.27 | 1.48 | 1.21 | 20,857 |
| Apr 30 2024 | 1.30 | -0.10 | -7.14% | 1.43 | 1.43 | 1.26 | 13,472 |
| Apr 29 2024 | 1.40 | -0.10 | -6.67% | 1.43 | 1.52 | 1.32 | 25,854 |
| Apr 26 2024 | 1.50 | 0.24 | 19.05% | 1.35 | 1.96 | 1.2815 | 247,462 |
| Apr 25 2024 | 1.26 | 0.02 | 1.61% | 1.25 | 1.35 | 1.25 | 5,251 |
| Apr 24 2024 | 1.24 | 0.03 | 2.67% | 1.31 | 1.37 | 1.20 | 19,841 |
| Apr 23 2024 | 1.2078 | -0.07 | -5.64% | 1.22 | 1.28 | 1.20 | 6,615 |
| Apr 22 2024 | 1.28 | -0.20 | -13.51% | 1.43 | 1.43 | 1.14 | 23,515 |
| Apr 19 2024 | 1.48 | 0.05 | 3.50% | 1.43 | 1.49 | 1.40 | 5,411 |
| Apr 18 2024 | 1.43 | 0.06 | 4.38% | 1.40 | 1.4399 | 1.323 | 5,732 |
| Apr 17 2024 | 1.37 | -0.03 | -2.14% | 1.41 | 1.49 | 1.275 | 6,731 |
| Apr 16 2024 | 1.40 | -0.21 | -13.04% | 1.61 | 1.61 | 1.40 | 8,598 |
| Apr 15 2024 | 1.61 | 0.00 | 0.00% | 1.73 | 1.84 | 1.61 | 3,276 |
| Apr 12 2024 | 1.61 | -0.15 | -8.52% | 1.87 | 1.87 | 1.58 | 6,848 |
| Apr 11 2024 | 1.76 | -0.10 | -5.38% | 1.94 | 1.94 | 1.76 | 1,512 |
| Apr 10 2024 | 1.86 | -0.07 | -3.63% | 1.98 | 1.995 | 1.6601 | 9,902 |
| Apr 09 2024 | 1.93 | -0.05 | -2.53% | 1.93 | 2.17 | 1.825 | 23,571 |
| Apr 08 2024 | 1.98 | -0.03 | -1.49% | 1.96 | 2.01 | 1.96 | 1,343 |
| Apr 05 2024 | 2.01 | -0.02 | -0.99% | 2.04 | 2.04 | 1.95 | 2,047 |
| Apr 04 2024 | 2.0302 | 0.02 | 1.00% | 2.02 | 2.10 | 2.02 | 6,573 |
| Apr 03 2024 | 2.01 | -0.05 | -2.43% | 2.10 | 2.10 | 2.00 | 4,729 |
| Apr 02 2024 | 2.06 | -0.04 | -1.90% | 2.10 | 2.105 | 1.96 | 7,995 |
| Apr 01 2024 | 2.10 | 0.04 | 1.94% | 2.14 | 2.15 | 1.99 | 6,639 |
| Mar 28 2024 | 2.06 | -0.06 | -2.83% | 2.06 | 2.1741 | 2.05 | 2,035 |
| Mar 27 2024 | 2.12 | -0.06 | -2.75% | 2.14 | 2.18 | 2.11 | 1,229 |
| Mar 26 2024 | 2.18 | 0.12 | 5.83% | 2.01 | 2.35 | 2.00 | 4,519 |
| Mar 25 2024 | 2.06 | 0.00 | 0.00% | 2.16 | 2.17 | 1.92 | 13,583 |
| Mar 22 2024 | 2.06 | 0.01 | 0.49% | 1.99 | 2.14 | 1.99 | 6,936 |
| Mar 21 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.19 | 2.05 | 23,459 |
| Mar 20 2024 | 2.05 | 0.03 | 1.49% | 2.02 | 2.24 | 2.0104 | 16,536 |
| Mar 19 2024 | 2.02 | -0.32 | -13.68% | 2.30 | 2.36 | 2.01 | 50,198 |
| Mar 18 2024 | 2.34 | -0.32 | -12.03% | 2.81 | 3.1781 | 2.32 | 28,884 |
