Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BXBLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 19.14 | 0.20 | 1.06% | 19.13 | 19.18 | 19.11 | 53,557 |
| May 23 2024 | 18.94 | 0.16 | 0.85% | 19.1825 | 19.2352 | 18.87 | 33,958 |
| May 22 2024 | 18.78 | -0.24 | -1.26% | 18.93 | 18.93 | 18.74 | 37,715 |
| May 21 2024 | 19.02 | 0.21 | 1.12% | 19.06 | 19.13 | 19.00 | 36,098 |
| May 20 2024 | 18.81 | -0.28 | -1.47% | 18.84 | 18.91 | 18.77 | 40,475 |
| May 17 2024 | 19.09 | -0.18 | -0.93% | 19.00 | 19.15 | 18.87 | 25,900 |
| May 16 2024 | 19.27 | -0.01 | -0.05% | 19.261 | 19.32 | 19.25 | 20,798 |
| May 15 2024 | 19.279 | 0.34 | 1.79% | 18.40 | 19.33 | 18.40 | 27,659 |
| May 14 2024 | 18.94 | -0.16 | -0.84% | 18.24 | 19.29 | 18.24 | 23,651 |
| May 13 2024 | 19.10 | 0.15 | 0.79% | 19.33 | 19.33 | 19.091 | 38,595 |
| May 10 2024 | 18.95 | -0.07 | -0.37% | 18.33 | 19.05 | 18.33 | 17,873 |
| May 09 2024 | 19.02 | -0.13 | -0.68% | 19.18 | 19.40 | 18.97 | 30,307 |
| May 08 2024 | 19.15 | -0.09 | -0.47% | 19.375 | 19.66 | 19.08 | 18,452 |
| May 07 2024 | 19.24 | 0.04 | 0.21% | 19.23 | 19.28 | 19.1582 | 38,303 |
| May 06 2024 | 19.20 | 0.11 | 0.58% | 19.76 | 19.76 | 19.08 | 27,050 |
| May 03 2024 | 19.09 | 0.27 | 1.46% | 19.02 | 19.12 | 18.99 | 29,546 |
| May 02 2024 | 18.815 | 0.27 | 1.43% | 18.68 | 18.862 | 18.61 | 22,972 |
| May 01 2024 | 18.55 | -0.30 | -1.59% | 18.37 | 18.6125 | 18.37 | 18,549 |
| Apr 30 2024 | 18.85 | -0.22 | -1.15% | 18.43 | 19.38 | 18.43 | 31,324 |
| Apr 29 2024 | 19.07 | 0.31 | 1.65% | 19.29 | 19.57 | 18.99 | 41,100 |
| Apr 26 2024 | 18.76 | 0.01 | 0.05% | 18.6955 | 18.78 | 18.59 | 37,593 |
| Apr 25 2024 | 18.75 | -0.04 | -0.21% | 18.26 | 18.75 | 18.26 | 51,752 |
| Apr 24 2024 | 18.79 | -0.48 | -2.49% | 19.04 | 19.29 | 18.70 | 39,575 |
| Apr 23 2024 | 19.27 | -0.94 | -4.65% | 19.49 | 19.49 | 19.03 | 26,367 |
| Apr 22 2024 | 20.21 | 0.13 | 0.65% | 20.285 | 20.50 | 20.17 | 23,663 |
| Apr 19 2024 | 20.08 | 0.01 | 0.05% | 19.73 | 20.55 | 19.73 | 22,850 |
| Apr 18 2024 | 20.07 | -0.14 | -0.67% | 19.64 | 20.17 | 19.64 | 24,198 |
| Apr 17 2024 | 20.205 | 0.23 | 1.18% | 20.27 | 20.27 | 20.11 | 29,574 |
| Apr 16 2024 | 19.97 | -0.13 | -0.65% | 19.939 | 19.98 | 19.88 | 27,385 |
| Apr 15 2024 | 20.10 | -0.26 | -1.28% | 20.27 | 20.27 | 20.08 | 28,140 |
| Apr 12 2024 | 20.36 | -0.41 | -1.97% | 20.49 | 20.92 | 20.34 | 15,456 |
| Apr 11 2024 | 20.77 | -0.02 | -0.07% | 20.80 | 20.80 | 20.63 | 22,164 |
| Apr 10 2024 | 20.785 | -0.32 | -1.51% | 20.87 | 20.87 | 20.71 | 15,148 |
| Apr 09 2024 | 21.104 | 0.01 | 0.07% | 20.44 | 21.22 | 20.44 | 14,371 |
| Apr 08 2024 | 21.09 | 0.11 | 0.54% | 21.055 | 21.1125 | 21.04 | 15,038 |
| Apr 05 2024 | 20.976 | 0.36 | 1.73% | 20.935 | 21.03 | 20.88 | 77,179 |
| Apr 04 2024 | 20.62 | 0.01 | 0.05% | 20.84 | 20.84 | 20.5396 | 17,425 |
| Apr 03 2024 | 20.61 | 0.06 | 0.29% | 19.75 | 20.61 | 19.75 | 56,877 |
| Apr 02 2024 | 20.55 | -0.53 | -2.50% | 20.58 | 20.59 | 20.3775 | 15,664 |
| Apr 01 2024 | 21.0764 | 0.02 | 0.08% | 20.39 | 21.09 | 20.39 | 12,958 |
| Mar 28 2024 | 21.06 | -0.01 | -0.06% | 21.19 | 21.19 | 20.777 | 12,495 |
| Mar 27 2024 | 21.0725 | 0.75 | 3.70% | 21.034 | 21.12 | 20.91 | 46,366 |
| Mar 26 2024 | 20.32 | 0.16 | 0.80% | 20.36 | 20.46 | 20.13 | 23,055 |
| Mar 25 2024 | 20.158 | 0.07 | 0.34% | 20.285 | 20.285 | 20.11 | 22,682 |
| Mar 22 2024 | 20.09 | -0.06 | -0.30% | 19.84 | 20.14 | 19.84 | 18,771 |
| Mar 21 2024 | 20.15 | 0.09 | 0.45% | 20.605 | 20.99 | 20.14 | 59,956 |
| Mar 20 2024 | 20.06 | 0.42 | 2.14% | 19.96 | 20.41 | 19.69 | 24,253 |
| Mar 19 2024 | 19.64 | -0.16 | -0.81% | 19.55 | 19.642 | 19.51 | 18,503 |
| Mar 18 2024 | 19.80 | -0.12 | -0.60% | 19.88 | 19.88 | 19.79 | 21,119 |
| Mar 15 2024 | 19.92 | -0.18 | -0.89% | 19.94 | 20.00 | 19.92 | 24,514 |
| Mar 14 2024 | 20.098 | -0.42 | -2.06% | 20.24 | 20.24 | 20.00 | 23,465 |
| Mar 13 2024 | 20.52 | 0.00 | -0.01% | 20.59 | 20.6075 | 20.52 | 12,717 |
| Mar 12 2024 | 20.522 | 0.26 | 1.29% | 20.92 | 20.92 | 20.445 | 14,687 |
| Mar 11 2024 | 20.26 | -0.21 | -1.03% | 20.43 | 20.43 | 20.148 | 16,192 |
| Mar 08 2024 | 20.47 | -0.37 | -1.78% | 20.69 | 20.69 | 20.44 | 21,889 |
| Mar 07 2024 | 20.84 | 0.66 | 3.27% | 20.45 | 20.90 | 20.45 | 12,916 |
| Mar 06 2024 | 20.18 | 0.19 | 0.95% | 20.16 | 20.24 | 20.13 | 37,318 |
| Mar 05 2024 | 19.99 | 0.13 | 0.65% | 19.52 | 20.20 | 19.52 | 19,525 |
| Mar 04 2024 | 19.86 | 0.03 | 0.15% | 19.936 | 20.20 | 19.81 | 14,827 |
| Mar 01 2024 | 19.83 | 0.26 | 1.33% | 19.95 | 19.95 | 19.64 | 16,246 |
| Feb 29 2024 | 19.57 | 0.27 | 1.40% | 19.58 | 19.95 | 19.54 | 17,203 |
| Feb 28 2024 | 19.30 | 0.01 | 0.05% | 19.33 | 19.41 | 19.28 | 19,401 |
| Feb 27 2024 | 19.29 | -0.01 | -0.05% | 19.33 | 19.35 | 19.28 | 16,531 |
| Feb 26 2024 | 19.30 | -0.66 | -3.31% | 19.51 | 19.51 | 19.184 | 16,447 |
