Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 05 2024 | 122.72 | -0.68 | -0.55% | 123.48 | 123.48 | 121.75 | 1,955,970 |
| Jul 03 2024 | 123.40 | 0.19 | 0.15% | 123.21 | 124.00 | 122.23 | 2,102,519 |
| Jul 02 2024 | 123.21 | 0.98 | 0.80% | 121.79 | 123.52 | 121.52 | 2,292,898 |
| Jul 01 2024 | 122.23 | -1.57 | -1.27% | 124.39 | 125.58 | 121.41 | 3,568,046 |
| Jun 28 2024 | 123.80 | -0.32 | -0.26% | 124.40 | 126.55 | 123.41 | 4,058,773 |
| Jun 27 2024 | 124.12 | -0.04 | -0.03% | 123.50 | 124.39 | 122.87 | 2,079,707 |
| Jun 26 2024 | 124.16 | -0.26 | -0.21% | 123.62 | 125.14 | 123.20 | 2,120,825 |
| Jun 25 2024 | 124.42 | -0.84 | -0.67% | 124.19 | 124.80 | 123.43 | 1,860,215 |
| Jun 24 2024 | 125.26 | 1.14 | 0.92% | 124.17 | 126.45 | 124.02 | 2,288,348 |
| Jun 21 2024 | 124.12 | -0.56 | -0.45% | 124.75 | 124.78 | 123.15 | 5,222,729 |
| Jun 20 2024 | 124.68 | 1.78 | 1.45% | 122.50 | 125.08 | 122.415 | 2,628,998 |
| Jun 18 2024 | 122.90 | 0.74 | 0.61% | 122.76 | 123.09 | 121.72 | 2,243,420 |
| Jun 17 2024 | 122.16 | 0.91 | 0.75% | 121.00 | 122.63 | 120.58 | 1,756,352 |
| Jun 14 2024 | 121.25 | -0.96 | -0.79% | 121.10 | 121.57 | 120.16 | 1,685,471 |
| Jun 13 2024 | 122.21 | -1.22 | -0.99% | 123.43 | 123.5899 | 121.48 | 2,015,919 |
| Jun 12 2024 | 123.43 | 4.42 | 3.71% | 123.43 | 126.00 | 123.15 | 3,603,274 |
| Jun 11 2024 | 119.01 | -0.69 | -0.58% | 119.59 | 119.59 | 117.345 | 2,610,656 |
| Jun 10 2024 | 119.70 | 2.08 | 1.77% | 117.35 | 119.97 | 117.08 | 2,379,883 |
| Jun 07 2024 | 117.62 | -1.55 | -1.30% | 116.06 | 119.08 | 116.06 | 3,073,655 |
| Jun 06 2024 | 119.17 | -2.54 | -2.09% | 121.51 | 122.485 | 119.01 | 3,378,584 |
| Jun 05 2024 | 121.71 | 2.63 | 2.21% | 119.83 | 121.79 | 119.10 | 2,798,777 |
| Jun 04 2024 | 119.08 | -0.13 | -0.11% | 118.14 | 119.81 | 117.89 | 2,019,593 |
| Jun 03 2024 | 119.21 | -1.29 | -1.07% | 121.31 | 121.345 | 116.70 | 4,056,277 |
| May 31 2024 | 120.50 | 1.17 | 0.98% | 119.40 | 121.21 | 117.85 | 3,623,513 |
| May 30 2024 | 119.33 | 3.20 | 2.76% | 116.11 | 119.46 | 116.06 | 2,680,260 |
| May 29 2024 | 116.13 | -5.08 | -4.19% | 119.00 | 119.54 | 115.98 | 4,753,702 |
| May 28 2024 | 121.21 | -2.43 | -1.97% | 123.81 | 124.14 | 120.55 | 2,870,342 |
| May 24 2024 | 123.64 | 0.53 | 0.43% | 123.20 | 124.12 | 122.815 | 1,810,760 |
| May 23 2024 | 123.11 | -3.57 | -2.82% | 127.75 | 128.00 | 122.595 | 3,376,567 |
| May 22 2024 | 126.68 | -1.03 | -0.81% | 128.00 | 128.37 | 125.65 | 2,616,868 |
| May 21 2024 | 127.71 | 2.04 | 1.62% | 125.75 | 128.04 | 125.02 | 3,100,366 |
| May 20 2024 | 125.67 | 0.00 | 0.00% | 125.01 | 126.12 | 124.6207 | 3,080,940 |
| May 17 2024 | 125.67 | -2.21 | -1.73% | 128.60 | 128.62 | 124.53 | 3,952,807 |
| May 16 2024 | 127.88 | -3.43 | -2.61% | 130.50 | 130.84 | 127.77 | 4,167,685 |
| May 15 2024 | 131.31 | 5.34 | 4.24% | 127.17 | 131.34 | 126.53 | 4,467,572 |
| May 14 2024 | 125.97 | 3.84 | 3.14% | 122.89 | 126.14 | 122.64 | 2,828,425 |
| May 13 2024 | 122.13 | -1.91 | -1.54% | 124.50 | 124.83 | 122.04 | 1,826,142 |
| May 10 2024 | 124.04 | 1.01 | 0.82% | 124.33 | 124.33 | 120.00 | 2,517,809 |
| May 09 2024 | 123.03 | 3.23 | 2.70% | 119.56 | 123.48 | 118.81 | 5,988,601 |
| May 08 2024 | 119.80 | -1.70 | -1.40% | 120.15 | 120.50 | 118.69 | 2,919,003 |
| May 07 2024 | 121.50 | 0.29 | 0.24% | 121.00 | 123.09 | 120.36 | 3,233,860 |
| May 06 2024 | 121.21 | 3.22 | 2.73% | 119.19 | 121.725 | 118.67 | 3,421,081 |
| May 03 2024 | 117.99 | -1.00 | -0.84% | 121.50 | 123.11 | 117.75 | 4,436,977 |
| May 02 2024 | 118.99 | 1.50 | 1.28% | 118.63 | 119.89 | 116.39 | 3,652,741 |
| May 01 2024 | 117.49 | 0.88 | 0.75% | 116.54 | 120.55 | 115.82 | 4,142,108 |
| Apr 30 2024 | 116.61 | -4.01 | -3.32% | 119.12 | 120.11 | 116.48 | 4,328,836 |
| Apr 29 2024 | 120.62 | -1.87 | -1.53% | 123.05 | 123.86 | 120.12 | 2,294,536 |
