Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BBAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 11.51 | -0.12 | -1.03% | 11.63 | 11.70 | 11.04 | 1,038,774 |
| May 15 2024 | 11.63 | 0.39 | 3.47% | 11.34 | 11.87 | 11.26 | 1,414,896 |
| May 14 2024 | 11.24 | 0.47 | 4.36% | 10.77 | 11.40 | 10.70 | 864,684 |
| May 13 2024 | 10.77 | -0.13 | -1.19% | 11.00 | 11.0594 | 10.54 | 736,559 |
| May 10 2024 | 10.90 | -0.25 | -2.24% | 11.33 | 11.38 | 10.86 | 919,985 |
| May 09 2024 | 11.15 | -0.03 | -0.27% | 11.13 | 11.24 | 10.73 | 791,164 |
| May 08 2024 | 11.18 | 0.17 | 1.54% | 11.03 | 11.6699 | 11.03 | 1,674,615 |
| May 07 2024 | 11.01 | -0.36 | -3.17% | 11.64 | 11.64 | 10.95 | 1,781,561 |
| May 06 2024 | 11.37 | 0.88 | 8.39% | 10.60 | 11.42 | 10.60 | 2,051,511 |
| May 03 2024 | 10.49 | 0.89 | 9.27% | 9.72 | 10.54 | 9.60 | 1,647,292 |
| May 02 2024 | 9.60 | -0.08 | -0.83% | 9.80 | 9.8901 | 9.52 | 929,108 |
| May 01 2024 | 9.68 | 0.12 | 1.26% | 9.56 | 9.90 | 9.21 | 982,927 |
| Apr 30 2024 | 9.56 | 0.18 | 1.92% | 9.41 | 10.005 | 9.41 | 1,643,112 |
| Apr 29 2024 | 9.38 | 0.13 | 1.41% | 9.30 | 9.47 | 9.10 | 768,558 |
| Apr 26 2024 | 9.25 | 0.29 | 3.24% | 9.01 | 9.255 | 8.88 | 985,493 |
| Apr 25 2024 | 8.96 | 0.11 | 1.24% | 8.81 | 9.135 | 8.6493 | 1,532,187 |
| Apr 24 2024 | 8.85 | -0.55 | -5.85% | 9.34 | 9.425 | 8.787 | 1,284,282 |
| Apr 23 2024 | 9.40 | 0.02 | 0.21% | 9.40 | 9.8599 | 9.29 | 1,676,228 |
| Apr 22 2024 | 9.38 | 0.81 | 9.45% | 8.66 | 9.48 | 8.47 | 1,818,589 |
| Apr 19 2024 | 8.57 | 0.50 | 6.20% | 8.10 | 8.65 | 8.0699 | 1,506,345 |
| Apr 18 2024 | 8.07 | 0.04 | 0.50% | 8.09 | 8.32 | 7.99 | 893,370 |
| Apr 17 2024 | 8.03 | -0.16 | -1.95% | 8.26 | 8.285 | 7.83 | 973,682 |
| Apr 16 2024 | 8.19 | 0.05 | 0.61% | 8.00 | 8.27 | 7.92 | 1,432,839 |
| Apr 15 2024 | 8.14 | -0.55 | -6.33% | 8.74 | 8.84 | 8.09 | 1,202,945 |
| Apr 12 2024 | 8.69 | -0.32 | -3.55% | 8.83 | 8.98 | 8.6099 | 822,640 |
| Apr 11 2024 | 9.01 | 0.11 | 1.24% | 8.92 | 9.04 | 8.728 | 719,947 |
| Apr 10 2024 | 8.90 | -0.28 | -3.05% | 9.00 | 9.2199 | 8.73 | 1,090,763 |
| Apr 09 2024 | 9.18 | -0.01 | -0.11% | 9.30 | 9.512 | 8.97 | 876,710 |
| Apr 08 2024 | 9.19 | 0.02 | 0.22% | 9.39 | 9.51 | 9.0401 | 1,455,278 |
| Apr 05 2024 | 9.17 | 0.54 | 6.26% | 8.62 | 9.19 | 8.62 | 1,259,903 |
| Apr 04 2024 | 8.63 | -0.14 | -1.60% | 8.88 | 8.88 | 8.63 | 842,030 |
| Apr 03 2024 | 8.77 | 0.69 | 8.54% | 8.08 | 8.841 | 8.08 | 1,155,595 |
| Apr 02 2024 | 8.08 | -0.35 | -4.15% | 8.37 | 8.42 | 8.02 | 666,049 |
| Apr 01 2024 | 8.43 | -0.05 | -0.59% | 8.48 | 8.60 | 8.35 | 469,827 |
| Mar 28 2024 | 8.48 | -0.02 | -0.24% | 8.50 | 8.718 | 8.415 | 949,357 |
| Mar 27 2024 | 8.50 | 0.18 | 2.16% | 8.37 | 8.51 | 8.21 | 616,770 |
| Mar 26 2024 | 8.32 | -0.15 | -1.77% | 8.61 | 8.67 | 8.19 | 877,382 |
| Mar 25 2024 | 8.47 | 0.00 | 0.00% | 8.55 | 8.94 | 8.38 | 1,412,001 |
| Mar 22 2024 | 8.47 | 0.14 | 1.68% | 8.45 | 8.595 | 8.226 | 1,295,591 |
| Mar 21 2024 | 8.33 | 0.14 | 1.71% | 8.30 | 8.51 | 7.94 | 1,489,509 |
| Mar 20 2024 | 8.19 | 0.26 | 3.28% | 7.93 | 8.29 | 7.83 | 1,273,357 |
| Mar 19 2024 | 7.93 | -0.12 | -1.49% | 8.05 | 8.215 | 7.76 | 1,021,742 |
| Mar 18 2024 | 8.05 | 0.21 | 2.68% | 7.84 | 8.05 | 7.69 | 810,297 |
| Mar 15 2024 | 7.84 | 0.27 | 3.57% | 7.47 | 7.865 | 7.42 | 839,373 |
| Mar 14 2024 | 7.57 | -0.26 | -3.32% | 7.97 | 7.97 | 7.469 | 1,206,199 |
| Mar 13 2024 | 7.83 | 0.52 | 7.11% | 7.26 | 7.86 | 7.26 | 1,210,257 |
| Mar 12 2024 | 7.31 | 0.31 | 4.43% | 7.06 | 7.475 | 6.98 | 1,582,634 |
| Mar 11 2024 | 7.00 | -0.37 | -5.02% | 7.37 | 7.4899 | 6.83 | 1,378,479 |
| Mar 08 2024 | 7.37 | -0.18 | -2.38% | 7.46 | 7.54 | 7.1501 | 1,200,648 |
| Mar 07 2024 | 7.55 | 0.30 | 4.14% | 7.33 | 7.70 | 7.26 | 2,397,575 |
| Mar 06 2024 | 7.25 | 0.84 | 13.10% | 6.67 | 7.38 | 6.58 | 3,688,720 |
| Mar 05 2024 | 6.41 | -0.13 | -1.99% | 6.51 | 6.97 | 6.35 | 1,020,551 |
| Mar 04 2024 | 6.54 | 0.18 | 2.83% | 6.71 | 6.91 | 6.51 | 1,028,245 |
| Mar 01 2024 | 6.36 | 0.02 | 0.32% | 6.42 | 6.46 | 6.19 | 540,527 |
| Feb 29 2024 | 6.34 | 0.21 | 3.43% | 6.25 | 6.53 | 6.18 | 945,210 |
| Feb 28 2024 | 6.13 | 0.01 | 0.16% | 6.06 | 6.23 | 6.04 | 434,496 |
| Feb 27 2024 | 6.12 | -0.21 | -3.32% | 6.33 | 6.53 | 6.10 | 897,363 |
| Feb 26 2024 | 6.33 | 0.14 | 2.26% | 6.27 | 6.51 | 6.19 | 722,771 |
| Feb 23 2024 | 6.19 | 0.15 | 2.48% | 6.08 | 6.2999 | 5.97 | 891,627 |
| Feb 22 2024 | 6.04 | 0.32 | 5.59% | 5.80 | 6.24 | 5.79 | 936,041 |
| Feb 21 2024 | 5.72 | -0.10 | -1.72% | 5.74 | 5.8302 | 5.65 | 491,082 |
| Feb 20 2024 | 5.82 | 0.07 | 1.22% | 5.69 | 6.01 | 5.69 | 618,574 |
