Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BBAS3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 27.64 | 0.41 | 1.51% | 27.35 | 27.75 | 27.35 | 23,651,800 |
| May 09 2024 | 27.23 | -1.15 | -4.05% | 28.26 | 28.29 | 27.05 | 56,461,500 |
| May 08 2024 | 28.38 | -0.02 | -0.07% | 28.27 | 28.52 | 28.01 | 13,905,300 |
| May 07 2024 | 28.40 | 0.02 | 0.07% | 28.48 | 28.66 | 28.28 | 12,550,500 |
| May 06 2024 | 28.38 | 0.18 | 0.64% | 28.30 | 28.44 | 28.16 | 9,970,600 |
| May 03 2024 | 28.20 | 0.52 | 1.88% | 28.02 | 28.36 | 27.90 | 17,315,400 |
| May 02 2024 | 27.68 | 0.21 | 0.76% | 27.54 | 27.78 | 27.38 | 14,574,700 |
| Apr 30 2024 | 27.47 | -0.07 | -0.25% | 27.50 | 27.74 | 27.42 | 12,200,200 |
| Apr 29 2024 | 27.54 | -0.05 | -0.18% | 27.57 | 27.66 | 27.38 | 8,640,300 |
| Apr 26 2024 | 27.59 | 0.20 | 0.73% | 27.51 | 27.70 | 27.44 | 12,568,800 |
| Apr 25 2024 | 27.39 | -0.19 | -0.69% | 27.54 | 27.65 | 27.23 | 11,268,300 |
| Apr 24 2024 | 27.58 | -0.01 | -0.04% | 27.60 | 27.67 | 27.38 | 10,999,100 |
| Apr 23 2024 | 27.59 | 0.20 | 0.73% | 27.37 | 27.73 | 27.01 | 21,709,600 |
| Apr 22 2024 | 27.39 | -0.31 | -1.12% | 27.80 | 28.05 | 27.24 | 21,219,700 |
| Apr 19 2024 | 27.70 | -0.22 | -0.79% | 28.02 | 28.02 | 27.66 | 18,376,200 |
| Apr 18 2024 | 27.92 | -0.17 | -0.61% | 28.15 | 28.23 | 27.70 | 15,326,300 |
| Apr 17 2024 | 28.09 | 0.14 | 0.50% | 28.00 | 28.17 | 27.78 | 17,657,500 |
| Apr 16 2024 | 27.95 | -0.34 | -1.20% | 28.23 | 28.40 | 27.54 | 22,855,500 |
| Apr 15 2024 | 28.29 | -0.21 | -0.74% | 28.63 | 28.67 | 28.105 | 14,348,800 |
| Apr 12 2024 | 28.50 | -0.37 | -1.26% | 28.87 | 28.925 | 28.41 | 11,302,600 |
| Apr 11 2024 | 28.865 | 0.05 | 0.19% | 28.75 | 29.035 | 28.67 | 12,412,200 |
| Apr 10 2024 | 28.81 | -0.39 | -1.34% | 29.17 | 29.25 | 28.665 | 14,100,000 |
| Apr 09 2024 | 29.20 | 0.23 | 0.79% | 29.125 | 29.385 | 29.09 | 9,320,000 |
| Apr 08 2024 | 28.97 | 0.47 | 1.65% | 28.75 | 29.42 | 28.63 | 19,648,000 |
| Apr 05 2024 | 28.50 | 0.05 | 0.18% | 28.45 | 28.54 | 28.225 | 12,801,200 |
| Apr 04 2024 | 28.45 | 0.25 | 0.90% | 28.275 | 28.975 | 28.275 | 23,325,600 |
| Apr 03 2024 | 28.195 | 0.11 | 0.39% | 28.045 | 28.32 | 27.825 | 14,585,600 |
| Apr 02 2024 | 28.085 | 0.04 | 0.12% | 28.025 | 28.17 | 27.885 | 10,494,800 |
| Apr 01 2024 | 28.05 | -0.34 | -1.20% | 28.35 | 28.46 | 27.855 | 10,855,600 |
| Mar 28 2024 | 28.39 | 0.41 | 1.48% | 27.88 | 28.44 | 27.825 | 17,072,600 |
| Mar 27 2024 | 27.975 | -0.03 | -0.09% | 28.085 | 28.12 | 27.67 | 15,867,200 |
| Mar 26 2024 | 28.00 | 0.16 | 0.57% | 27.845 | 28.215 | 27.76 | 15,467,000 |
| Mar 25 2024 | 27.84 | 0.09 | 0.34% | 27.715 | 28.065 | 27.635 | 12,884,800 |
| Mar 22 2024 | 27.745 | -0.08 | -0.29% | 27.835 | 27.99 | 27.625 | 13,135,800 |
| Mar 21 2024 | 27.825 | -0.42 | -1.49% | 28.30 | 28.50 | 27.73 | 17,701,400 |
| Mar 20 2024 | 28.245 | 0.34 | 1.22% | 27.915 | 28.25 | 27.705 | 17,662,200 |
| Mar 19 2024 | 27.905 | -0.16 | -0.55% | 28.12 | 28.215 | 27.565 | 20,213,200 |
| Mar 18 2024 | 28.06 | -0.47 | -1.63% | 28.65 | 28.89 | 27.91 | 22,568,400 |
| Mar 15 2024 | 28.525 | 0.16 | 0.56% | 28.41 | 28.76 | 28.385 | 28,352,800 |
| Mar 14 2024 | 28.365 | -0.07 | -0.23% | 28.475 | 28.675 | 28.295 | 20,680,800 |
| Mar 13 2024 | 28.43 | -0.40 | -1.39% | 28.755 | 28.87 | 28.425 | 20,372,200 |
| Mar 12 2024 | 28.83 | 0.19 | 0.68% | 28.505 | 29.055 | 28.315 | 22,709,800 |
| Mar 11 2024 | 28.635 | -0.27 | -0.93% | 28.85 | 28.85 | 28.45 | 25,119,800 |
| Mar 08 2024 | 28.905 | -0.29 | -0.98% | 28.505 | 29.085 | 28.015 | 40,001,200 |
| Mar 07 2024 | 29.19 | -0.28 | -0.95% | 29.47 | 29.555 | 29.125 | 14,857,800 |
| Mar 06 2024 | 29.47 | 0.43 | 1.48% | 29.11 | 29.505 | 29.05 | 12,482,600 |
| Mar 05 2024 | 29.04 | 0.20 | 0.69% | 28.90 | 29.185 | 28.845 | 9,412,000 |
| Mar 04 2024 | 28.84 | -0.12 | -0.41% | 29.01 | 29.105 | 28.735 | 12,990,200 |
| Mar 01 2024 | 28.96 | 0.03 | 0.10% | 28.975 | 29.18 | 28.915 | 10,250,800 |
| Feb 29 2024 | 28.93 | -0.45 | -1.51% | 29.375 | 29.46 | 28.85 | 20,423,600 |
| Feb 28 2024 | 29.375 | 0.06 | 0.20% | 29.29 | 29.57 | 29.205 | 12,335,000 |
| Feb 27 2024 | 29.315 | 0.35 | 1.21% | 29.095 | 29.375 | 29.00 | 13,960,200 |
| Feb 26 2024 | 28.965 | 0.27 | 0.96% | 28.705 | 29.095 | 28.625 | 13,441,800 |
| Feb 23 2024 | 28.69 | -0.36 | -1.24% | 29.065 | 29.13 | 28.57 | 20,541,400 |
| Feb 22 2024 | 29.05 | -0.67 | -2.25% | 29.345 | 29.38 | 28.96 | 19,798,400 |
| Feb 21 2024 | 29.72 | 0.07 | 0.24% | 29.66 | 29.795 | 29.53 | 45,612,200 |
| Feb 20 2024 | 29.65 | 0.19 | 0.64% | 29.43 | 29.955 | 29.37 | 36,826,400 |
| Feb 19 2024 | 29.46 | 0.53 | 1.81% | 28.96 | 29.525 | 28.80 | 18,263,600 |
| Feb 16 2024 | 28.935 | -0.25 | -0.84% | 29.29 | 29.40 | 28.705 | 18,979,000 |
| Feb 15 2024 | 29.18 | 0.00 | 0.02% | 29.175 | 29.295 | 29.005 | 16,017,200 |
| Feb 14 2024 | 29.175 | 0.39 | 1.35% | 28.68 | 29.19 | 28.54 | 17,196,600 |
