Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BXC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 107.80 | -2.65 | -2.40% | 109.30 | 111.24 | 107.80 | 180,586 |
| Sep 19 2024 | 110.45 | 4.26 | 4.01% | 110.61 | 111.68 | 108.10 | 40,917 |
| Sep 18 2024 | 106.19 | 0.65 | 0.62% | 105.43 | 111.4499 | 105.37 | 51,616 |
| Sep 17 2024 | 105.54 | 2.04 | 1.97% | 105.34 | 106.54 | 104.1862 | 51,019 |
| Sep 16 2024 | 103.50 | 1.40 | 1.37% | 102.94 | 104.14 | 101.60 | 58,419 |
| Sep 13 2024 | 102.10 | 4.57 | 4.69% | 99.42 | 103.12 | 99.175 | 60,451 |
| Sep 12 2024 | 97.53 | 3.48 | 3.70% | 95.13 | 97.58 | 93.77 | 66,783 |
| Sep 11 2024 | 94.05 | 0.91 | 0.98% | 92.16 | 94.05 | 90.82 | 60,494 |
| Sep 10 2024 | 93.14 | 1.98 | 2.17% | 91.80 | 93.71 | 90.66 | 63,721 |
| Sep 09 2024 | 91.16 | -1.96 | -2.10% | 93.44 | 94.535 | 91.16 | 61,417 |
| Sep 06 2024 | 93.12 | -2.35 | -2.46% | 95.96 | 97.26 | 92.25 | 73,925 |
| Sep 05 2024 | 95.47 | -0.26 | -0.27% | 96.13 | 97.00 | 94.18 | 86,203 |
| Sep 04 2024 | 95.73 | 0.08 | 0.08% | 94.96 | 96.995 | 94.50 | 55,468 |
| Sep 03 2024 | 95.65 | -4.99 | -4.96% | 99.94 | 101.22 | 94.785 | 68,683 |
| Aug 30 2024 | 100.64 | 0.72 | 0.72% | 100.78 | 101.125 | 98.88 | 41,312 |
| Aug 29 2024 | 99.92 | 0.66 | 0.66% | 100.90 | 101.16 | 98.615 | 41,056 |
| Aug 28 2024 | 99.26 | -0.97 | -0.97% | 98.93 | 100.49 | 97.9663 | 68,415 |
| Aug 27 2024 | 100.23 | -3.40 | -3.28% | 101.97 | 102.44 | 100.13 | 56,767 |
| Aug 26 2024 | 103.63 | -1.00 | -0.96% | 106.60 | 106.685 | 103.49 | 89,135 |
| Aug 23 2024 | 104.63 | 7.79 | 8.04% | 97.65 | 104.64 | 97.5035 | 113,694 |
| Aug 22 2024 | 96.84 | -1.76 | -1.78% | 98.05 | 99.65 | 96.24 | 85,980 |
| Aug 21 2024 | 98.60 | 3.15 | 3.30% | 97.01 | 99.19 | 95.50 | 66,618 |
| Aug 20 2024 | 95.45 | -2.07 | -2.12% | 97.30 | 97.90 | 95.05 | 52,893 |
| Aug 19 2024 | 97.52 | 2.52 | 2.65% | 95.32 | 97.88 | 95.32 | 128,563 |
| Aug 16 2024 | 95.00 | -2.01 | -2.07% | 96.50 | 98.345 | 94.90 | 55,955 |
| Aug 15 2024 | 97.01 | 2.55 | 2.70% | 97.11 | 98.50 | 95.47 | 75,918 |
| Aug 14 2024 | 94.46 | -4.22 | -4.28% | 98.24 | 100.00 | 93.50 | 104,290 |
| Aug 13 2024 | 98.68 | 5.13 | 5.48% | 94.63 | 98.81 | 93.66 | 150,807 |
| Aug 12 2024 | 93.55 | -1.93 | -2.02% | 95.12 | 96.51 | 92.75 | 62,695 |
| Aug 09 2024 | 95.48 | 0.21 | 0.22% | 94.85 | 96.18 | 94.5197 | 59,219 |
| Aug 08 2024 | 95.27 | 0.58 | 0.61% | 97.21 | 97.21 | 94.50 | 81,297 |
| Aug 07 2024 | 94.69 | -3.92 | -3.98% | 100.17 | 102.46 | 94.68 | 106,849 |
| Aug 06 2024 | 98.61 | -2.71 | -2.67% | 100.24 | 102.35 | 98.23 | 160,578 |
| Aug 05 2024 | 101.32 | -2.46 | -2.37% | 96.29 | 102.29 | 93.20 | 133,993 |
| Aug 02 2024 | 103.78 | -5.08 | -4.67% | 103.79 | 106.25 | 101.57 | 176,118 |
| Aug 01 2024 | 108.86 | -11.73 | -9.73% | 120.20 | 120.50 | 106.58 | 238,424 |
| Jul 31 2024 | 120.59 | -0.29 | -0.24% | 117.58 | 124.87 | 113.12 | 209,461 |
| Jul 30 2024 | 120.88 | -2.10 | -1.71% | 123.74 | 125.98 | 120.39 | 126,936 |
| Jul 29 2024 | 122.98 | -1.91 | -1.53% | 125.28 | 125.50 | 122.01 | 66,110 |
| Jul 26 2024 | 124.89 | 7.08 | 6.01% | 121.64 | 125.94 | 121.045 | 69,713 |
| Jul 25 2024 | 117.81 | 4.24 | 3.73% | 114.82 | 120.07 | 113.41 | 187,393 |
| Jul 24 2024 | 113.57 | -7.02 | -5.82% | 119.27 | 121.88 | 113.116 | 128,363 |
| Jul 23 2024 | 120.59 | 4.03 | 3.46% | 115.50 | 121.68 | 114.74 | 95,467 |
| Jul 22 2024 | 116.56 | 3.01 | 2.65% | 113.55 | 117.63 | 111.28 | 77,868 |
| Jul 19 2024 | 113.55 | -3.03 | -2.60% | 116.85 | 116.85 | 112.25 | 97,074 |
| Jul 18 2024 | 116.58 | 2.09 | 1.83% | 114.31 | 119.52 | 113.83 | 289,273 |
| Jul 17 2024 | 114.49 | 2.97 | 2.66% | 109.28 | 115.26 | 108.73 | 191,744 |
| Jul 16 2024 | 111.52 | 12.20 | 12.28% | 100.93 | 112.38 | 100.93 | 175,070 |
| Jul 15 2024 | 99.32 | -0.42 | -0.42% | 100.56 | 103.12 | 99.29 | 88,759 |
| Jul 12 2024 | 99.74 | 2.13 | 2.18% | 99.26 | 101.84 | 98.15 | 81,936 |
| Jul 11 2024 | 97.61 | 6.32 | 6.92% | 93.89 | 99.4499 | 93.89 | 79,723 |
| Jul 10 2024 | 91.29 | 1.00 | 1.11% | 90.86 | 91.48 | 90.02 | 71,507 |
| Jul 09 2024 | 90.29 | -1.86 | -2.02% | 92.17 | 92.17 | 90.00 | 80,093 |
| Jul 08 2024 | 92.15 | 3.46 | 3.90% | 89.73 | 92.41 | 89.73 | 149,001 |
| Jul 05 2024 | 88.69 | -0.76 | -0.85% | 89.09 | 89.71 | 87.78 | 80,876 |
| Jul 03 2024 | 89.45 | -0.37 | -0.41% | 89.90 | 91.50 | 89.04 | 40,245 |
| Jul 02 2024 | 89.82 | 0.64 | 0.72% | 88.08 | 90.58 | 87.67 | 120,766 |
| Jul 01 2024 | 89.18 | -2.42 | -2.64% | 92.91 | 93.09 | 88.34 | 108,183 |
| Jun 28 2024 | 91.60 | 0.00 | 0.00% | 91.60 | 91.60 | 91.60 | 0 |
| Jun 27 2024 | 91.60 | 0.35 | 0.38% | 91.61 | 91.84 | 90.21 | 76,376 |
| Jun 26 2024 | 91.25 | -0.41 | -0.45% | 90.76 | 91.765 | 90.09 | 72,046 |
| Jun 25 2024 | 91.66 | -2.70 | -2.86% | 94.29 | 94.29 | 90.57 | 136,233 |
