Register for streaming realtime charts, analysis tools, and prices.
BBSEY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 6.11 | 0.00 | 0.00% | 6.17 | 6.205 | 6.10 | 22,506 |
| Jun 06 2024 | 6.11 | 0.02 | 0.33% | 6.195 | 6.26 | 6.11 | 14,453 |
| Jun 05 2024 | 6.09 | -0.03 | -0.49% | 6.1899 | 6.20 | 6.09 | 20,962 |
| Jun 04 2024 | 6.12 | 0.01 | 0.17% | 6.06 | 6.1599 | 6.06 | 81,442 |
| Jun 03 2024 | 6.1099 | 0.08 | 1.33% | 6.09 | 6.13 | 6.04 | 22,372 |
| May 31 2024 | 6.03 | -0.15 | -2.36% | 6.20 | 6.20 | 6.00 | 268,751 |
| May 30 2024 | 6.176 | 0.00 | 0.06% | 6.15 | 6.34 | 6.05 | 63,788 |
| May 29 2024 | 6.172 | -0.03 | -0.45% | 6.17 | 6.255 | 6.17 | 45,862 |
| May 28 2024 | 6.20 | -0.09 | -1.46% | 6.3101 | 6.34 | 6.20 | 39,792 |
| May 24 2024 | 6.292 | -0.06 | -0.91% | 6.38 | 6.38 | 6.28 | 25,875 |
| May 23 2024 | 6.35 | -0.07 | -1.09% | 6.37 | 6.41 | 6.32 | 85,303 |
| May 22 2024 | 6.42 | -0.08 | -1.23% | 6.50 | 6.505 | 6.42 | 62,676 |
| May 21 2024 | 6.50 | -0.03 | -0.46% | 6.56 | 6.61 | 6.50 | 23,891 |
| May 20 2024 | 6.53 | -0.13 | -1.95% | 6.58 | 6.66 | 6.53 | 38,665 |
| May 17 2024 | 6.66 | 0.05 | 0.76% | 6.66 | 6.68 | 6.65 | 15,999 |
| May 16 2024 | 6.61 | -0.01 | -0.15% | 6.63 | 6.66 | 6.61 | 152,989 |
| May 15 2024 | 6.62 | 0.03 | 0.46% | 6.6035 | 6.67 | 6.595 | 78,746 |
| May 14 2024 | 6.59 | 0.11 | 1.70% | 6.56 | 6.59 | 6.51 | 47,288 |
| May 13 2024 | 6.48 | 0.06 | 0.93% | 6.6599 | 6.6599 | 6.47 | 106,682 |
| May 10 2024 | 6.42 | 0.09 | 1.42% | 6.32 | 6.43 | 6.32 | 33,889 |
| May 09 2024 | 6.33 | -0.07 | -1.09% | 6.29 | 6.355 | 6.28 | 20,977 |
| May 08 2024 | 6.40 | -0.07 | -1.08% | 6.38 | 6.4692 | 6.38 | 37,784 |
| May 07 2024 | 6.47 | 0.02 | 0.31% | 6.58 | 6.62 | 6.47 | 47,187 |
| May 06 2024 | 6.45 | -0.05 | -0.75% | 6.42 | 6.65 | 6.42 | 42,922 |
| May 03 2024 | 6.499 | 0.13 | 2.03% | 6.4701 | 6.53 | 6.44 | 33,570 |
| May 02 2024 | 6.37 | 0.07 | 1.11% | 6.30 | 6.46 | 6.30 | 50,935 |
| May 01 2024 | 6.30 | 0.09 | 1.45% | 6.50 | 6.50 | 6.25 | 32,137 |
| Apr 30 2024 | 6.21 | -0.09 | -1.43% | 6.49 | 6.49 | 6.21 | 56,072 |
| Apr 29 2024 | 6.30 | -0.03 | -0.47% | 6.30 | 6.34 | 6.30 | 17,408 |
| Apr 26 2024 | 6.33 | 0.02 | 0.32% | 6.385 | 6.385 | 6.30 | 50,973 |
| Apr 25 2024 | 6.31 | -0.08 | -1.25% | 6.315 | 6.39 | 6.25 | 21,780 |
| Apr 24 2024 | 6.39 | 0.03 | 0.47% | 6.348 | 6.39 | 6.30 | 46,721 |
| Apr 23 2024 | 6.36 | -0.08 | -1.24% | 6.44 | 6.44 | 6.28 | 25,814 |
| Apr 22 2024 | 6.44 | 0.06 | 0.86% | 6.26 | 6.44 | 6.26 | 23,052 |
| Apr 19 2024 | 6.385 | 0.14 | 2.16% | 6.35 | 6.42 | 6.3101 | 53,114 |
| Apr 18 2024 | 6.25 | -0.09 | -1.42% | 6.364 | 6.364 | 6.21 | 48,607 |
| Apr 17 2024 | 6.34 | 0.02 | 0.35% | 6.27 | 6.38 | 6.27 | 51,980 |
| Apr 16 2024 | 6.318 | -0.15 | -2.35% | 6.35 | 6.40 | 6.10 | 51,513 |
| Apr 15 2024 | 6.47 | -0.04 | -0.54% | 6.50 | 6.60 | 6.40 | 61,041 |
| Apr 12 2024 | 6.505 | -0.12 | -1.84% | 6.545 | 6.57 | 6.45 | 26,788 |
| Apr 11 2024 | 6.627 | 0.07 | 1.02% | 6.74 | 6.74 | 6.52 | 26,672 |
| Apr 10 2024 | 6.56 | -0.16 | -2.38% | 6.70 | 6.70 | 6.5428 | 30,593 |
| Apr 09 2024 | 6.72 | 0.04 | 0.67% | 6.715 | 6.72 | 6.63 | 22,638 |
| Apr 08 2024 | 6.675 | 0.15 | 2.22% | 6.51 | 6.675 | 6.51 | 111,650 |
| Apr 05 2024 | 6.53 | 0.04 | 0.69% | 6.52 | 6.56 | 6.49 | 51,349 |
| Apr 04 2024 | 6.485 | -0.05 | -0.69% | 6.49 | 6.59 | 6.48 | 20,257 |
| Apr 03 2024 | 6.53 | 0.06 | 0.93% | 6.46 | 6.53 | 6.40 | 18,354 |
| Apr 02 2024 | 6.47 | 0.02 | 0.31% | 6.465 | 6.4899 | 6.45 | 40,470 |
| Apr 01 2024 | 6.45 | -0.14 | -2.12% | 6.50 | 6.50 | 6.4375 | 28,417 |
| Mar 28 2024 | 6.59 | 0.02 | 0.38% | 6.56 | 6.59 | 6.48 | 83,312 |
| Mar 27 2024 | 6.565 | 0.05 | 0.69% | 6.50 | 6.57 | 6.48 | 33,526 |
| Mar 26 2024 | 6.52 | 0.07 | 1.09% | 6.47 | 6.54 | 6.41 | 44,702 |
| Mar 25 2024 | 6.45 | -0.09 | -1.38% | 6.35 | 6.535 | 6.35 | 166,829 |
| Mar 22 2024 | 6.54 | 0.03 | 0.46% | 6.50 | 6.59 | 6.49 | 44,903 |
| Mar 21 2024 | 6.51 | -0.09 | -1.36% | 6.58 | 6.611 | 6.51 | 74,832 |
| Mar 20 2024 | 6.60 | -0.03 | -0.42% | 6.64 | 6.6799 | 6.60 | 21,661 |
| Mar 19 2024 | 6.628 | -0.14 | -2.10% | 6.60 | 6.67 | 6.60 | 76,995 |
| Mar 18 2024 | 6.77 | 0.09 | 1.32% | 6.60 | 6.77 | 6.60 | 21,059 |
| Mar 15 2024 | 6.6815 | 0.00 | 0.02% | 6.70 | 6.78 | 6.6815 | 41,644 |
| Mar 14 2024 | 6.68 | 0.01 | 0.19% | 6.664 | 6.70 | 6.65 | 35,929 |
| Mar 13 2024 | 6.6675 | -0.01 | -0.13% | 6.64 | 6.69 | 6.60 | 16,408 |
| Mar 12 2024 | 6.676 | 0.07 | 1.00% | 6.61 | 6.70 | 6.61 | 24,007 |
