Register for streaming realtime charts, analysis tools, and prices.
BX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 04 2024 | 151.92 | 0.72 | 0.48% | 151.87 | 152.49 | 150.19 | 2,018,129 |
| Oct 03 2024 | 151.20 | -1.01 | -0.66% | 152.355 | 152.355 | 149.79 | 2,072,531 |
| Oct 02 2024 | 152.21 | 0.36 | 0.24% | 151.74 | 153.395 | 151.09 | 1,811,304 |
| Oct 01 2024 | 151.85 | -1.28 | -0.84% | 153.11 | 153.11 | 149.88 | 2,682,608 |
| Sep 30 2024 | 153.13 | -1.81 | -1.17% | 153.92 | 154.065 | 151.20 | 3,085,252 |
| Sep 27 2024 | 154.94 | 1.47 | 0.96% | 154.24 | 155.86 | 153.64 | 2,170,188 |
| Sep 26 2024 | 153.47 | 0.70 | 0.46% | 154.60 | 155.03 | 152.21 | 3,155,175 |
| Sep 25 2024 | 152.77 | -4.78 | -3.03% | 156.90 | 157.91 | 152.22 | 3,917,997 |
| Sep 24 2024 | 157.55 | 0.34 | 0.22% | 157.52 | 158.16 | 156.18 | 2,226,923 |
| Sep 23 2024 | 157.21 | -0.91 | -0.58% | 158.92 | 160.21 | 156.50 | 3,485,302 |
| Sep 20 2024 | 158.12 | -1.54 | -0.96% | 159.84 | 161.25 | 157.83 | 5,537,132 |
| Sep 19 2024 | 159.66 | 4.73 | 3.05% | 157.58 | 160.24 | 155.92 | 4,579,014 |
| Sep 18 2024 | 154.93 | -0.12 | -0.08% | 154.27 | 157.76 | 152.69 | 3,851,761 |
| Sep 17 2024 | 155.05 | 0.49 | 0.32% | 154.925 | 156.46 | 153.73 | 3,804,415 |
| Sep 16 2024 | 154.56 | 3.37 | 2.23% | 151.56 | 155.18 | 150.86 | 4,377,939 |
| Sep 13 2024 | 151.19 | 4.69 | 3.20% | 147.88 | 151.87 | 147.88 | 4,538,743 |
| Sep 12 2024 | 146.50 | 3.23 | 2.25% | 144.06 | 146.98 | 142.71 | 3,445,314 |
| Sep 11 2024 | 143.27 | 1.06 | 0.75% | 141.89 | 143.43 | 138.24 | 3,145,111 |
| Sep 10 2024 | 142.21 | 2.44 | 1.75% | 140.25 | 142.50 | 138.17 | 2,659,690 |
| Sep 09 2024 | 139.77 | 2.65 | 1.93% | 138.73 | 140.78 | 138.39 | 2,123,292 |
| Sep 06 2024 | 137.12 | -1.15 | -0.83% | 139.57 | 140.10 | 135.6316 | 2,538,278 |
| Sep 05 2024 | 138.27 | 0.42 | 0.30% | 137.87 | 140.89 | 137.73 | 2,211,709 |
| Sep 04 2024 | 137.85 | -0.29 | -0.21% | 137.65 | 138.97 | 136.59 | 1,703,333 |
| Sep 03 2024 | 138.14 | -4.22 | -2.96% | 141.6658 | 141.8376 | 136.98 | 2,289,900 |
| Aug 30 2024 | 142.36 | 1.78 | 1.27% | 141.34 | 142.69 | 138.62 | 3,421,252 |
| Aug 29 2024 | 140.58 | 0.50 | 0.36% | 140.53 | 141.54 | 139.715 | 2,744,859 |
| Aug 28 2024 | 140.08 | -1.17 | -0.83% | 140.79 | 142.06 | 139.27 | 2,548,231 |
| Aug 27 2024 | 141.25 | -0.71 | -0.50% | 140.67 | 142.33 | 140.57 | 3,870,752 |
| Aug 26 2024 | 141.96 | 2.68 | 1.92% | 140.35 | 142.25 | 139.82 | 3,795,182 |
| Aug 23 2024 | 139.28 | 4.49 | 3.33% | 135.92 | 140.69 | 135.72 | 4,886,735 |
| Aug 22 2024 | 134.79 | 0.04 | 0.03% | 134.74 | 135.50 | 133.52 | 1,795,530 |
| Aug 21 2024 | 134.75 | 1.77 | 1.33% | 133.27 | 135.00 | 131.73 | 1,945,274 |
| Aug 20 2024 | 132.98 | -1.67 | -1.24% | 134.85 | 135.30 | 132.71 | 1,811,377 |
| Aug 19 2024 | 134.65 | 0.37 | 0.28% | 134.00 | 135.00 | 133.51 | 2,145,246 |
| Aug 16 2024 | 134.28 | -1.99 | -1.46% | 136.66 | 137.00 | 133.24 | 3,597,011 |
| Aug 15 2024 | 136.27 | 0.11 | 0.08% | 137.86 | 138.30 | 135.55 | 3,508,924 |
| Aug 14 2024 | 136.16 | 2.81 | 2.11% | 133.68 | 136.50 | 133.37 | 2,970,219 |
| Aug 13 2024 | 133.35 | 4.07 | 3.15% | 131.025 | 133.70 | 130.60 | 3,176,569 |
| Aug 12 2024 | 129.28 | -1.65 | -1.26% | 131.03 | 132.24 | 128.18 | 3,100,453 |
| Aug 09 2024 | 130.93 | 0.28 | 0.21% | 130.56 | 131.87 | 129.10 | 1,415,446 |
| Aug 08 2024 | 130.65 | 3.06 | 2.40% | 129.19 | 131.1833 | 127.96 | 1,958,211 |
| Aug 07 2024 | 127.59 | -2.72 | -2.09% | 133.62 | 133.84 | 127.34 | 2,970,103 |
| Aug 06 2024 | 130.31 | 0.80 | 0.62% | 129.89 | 132.82 | 128.82 | 3,288,600 |
| Aug 05 2024 | 129.51 | -3.54 | -2.66% | 127.26 | 132.19 | 124.45 | 6,370,146 |
| Aug 02 2024 | 133.05 | -3.98 | -2.90% | 133.845 | 135.20 | 131.08 | 4,538,817 |
| Aug 01 2024 | 137.03 | -5.12 | -3.60% | 141.92 | 142.23 | 135.64 | 4,037,768 |
| Jul 31 2024 | 142.15 | 0.81 | 0.57% | 142.76 | 144.36 | 140.925 | 3,649,112 |
| Jul 30 2024 | 141.34 | 0.36 | 0.26% | 141.73 | 142.86 | 139.915 | 2,831,074 |
| Jul 29 2024 | 140.98 | -1.02 | -0.72% | 141.00 | 141.57 | 139.46 | 2,325,328 |
| Jul 26 2024 | 142.00 | 1.98 | 1.41% | 142.40 | 142.90 | 140.21 | 3,259,107 |
| Jul 25 2024 | 140.02 | 2.39 | 1.74% | 137.71 | 143.06 | 136.50 | 4,365,419 |
| Jul 24 2024 | 137.63 | -5.99 | -4.17% | 142.67 | 143.00 | 137.48 | 4,415,953 |
| Jul 23 2024 | 143.62 | 2.38 | 1.69% | 142.05 | 145.16 | 142.035 | 4,637,619 |
| Jul 22 2024 | 141.24 | 2.65 | 1.91% | 139.95 | 141.83 | 138.73 | 2,937,798 |
| Jul 19 2024 | 138.59 | 2.18 | 1.60% | 137.14 | 142.04 | 136.93 | 7,057,616 |
| Jul 18 2024 | 136.41 | 1.56 | 1.16% | 132.25 | 140.43 | 131.825 | 7,386,455 |
| Jul 17 2024 | 134.85 | -2.16 | -1.58% | 136.12 | 136.86 | 133.62 | 5,685,229 |
| Jul 16 2024 | 137.01 | 4.64 | 3.51% | 132.70 | 137.36 | 132.70 | 6,347,793 |
| Jul 15 2024 | 132.37 | 3.05 | 2.36% | 129.75 | 133.17 | 129.54 | 4,504,947 |
| Jul 12 2024 | 129.32 | 2.71 | 2.14% | 127.04 | 129.86 | 126.88 | 3,390,885 |
| Jul 11 2024 | 126.61 | 2.35 | 1.89% | 126.50 | 127.9299 | 125.52 | 3,354,617 |
| Jul 10 2024 | 124.26 | 2.98 | 2.46% | 121.79 | 124.37 | 121.31 | 1,975,635 |
| Jul 09 2024 | 121.28 | 0.51 | 0.42% | 120.54 | 122.25 | 119.75 | 2,495,183 |
| Jul 08 2024 | 120.77 | -1.95 | -1.59% | 122.29 | 122.91 | 120.50 | 2,270,535 |
