Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BBASF600 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 0.02 | -0.01 | -33.33% | 0.02 | 0.03 | 0.01 | 317,600 |
| Jun 04 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.01 | 379,400 |
| Jun 03 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.02 | 75,400 |
| May 31 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.04 | 0.02 | 103,300 |
| May 29 2024 | 0.03 | -0.02 | -40.00% | 0.04 | 0.04 | 0.03 | 209,800 |
| May 28 2024 | 0.05 | 0.00 | 0.00% | 0.04 | 0.06 | 0.04 | 540,000 |
| May 27 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.03 | 937,600 |
| May 24 2024 | 0.05 | 0.01 | 25.00% | 0.04 | 0.05 | 0.03 | 56,500 |
| May 23 2024 | 0.04 | -0.02 | -33.33% | 0.06 | 0.06 | 0.03 | 357,200 |
| May 22 2024 | 0.06 | -0.05 | -45.45% | 0.11 | 0.11 | 0.06 | 635,500 |
| May 21 2024 | 0.11 | -0.01 | -8.33% | 0.12 | 0.13 | 0.10 | 317,700 |
| May 20 2024 | 0.12 | 0.01 | 9.09% | 0.11 | 0.14 | 0.10 | 610,600 |
| May 17 2024 | 0.11 | -0.02 | -15.38% | 0.15 | 0.15 | 0.11 | 270,000 |
| May 16 2024 | 0.13 | -0.01 | -7.14% | 0.15 | 0.18 | 0.12 | 184,200 |
| May 15 2024 | 0.14 | -0.07 | -33.33% | 0.15 | 0.16 | 0.11 | 393,000 |
| May 14 2024 | 0.21 | 0.01 | 5.00% | 0.18 | 0.22 | 0.18 | 2,565,800 |
| May 13 2024 | 0.20 | 0.04 | 25.00% | 0.20 | 0.22 | 0.16 | 233,500 |
| May 10 2024 | 0.16 | 0.02 | 14.29% | 0.15 | 0.19 | 0.14 | 833,600 |
| May 09 2024 | 0.14 | -0.29 | -67.44% | 0.50 | 0.50 | 0.12 | 1,564,500 |
| May 08 2024 | 0.43 | -0.05 | -10.42% | 0.61 | 0.61 | 0.32 | 467,700 |
| May 07 2024 | 0.48 | 0.12 | 33.33% | 0.48 | 0.50 | 0.42 | 1,149,100 |
| May 06 2024 | 0.36 | -0.06 | -14.29% | 0.38 | 0.44 | 0.36 | 116,000 |
| May 03 2024 | 0.42 | 0.16 | 61.54% | 0.29 | 0.43 | 0.29 | 282,000 |
| May 02 2024 | 0.26 | 0.01 | 4.00% | 0.23 | 0.29 | 0.22 | 221,600 |
| Apr 30 2024 | 0.25 | -0.02 | -7.41% | 0.30 | 0.31 | 0.25 | 34,000 |
| Apr 29 2024 | 0.27 | -0.04 | -12.90% | 0.22 | 0.31 | 0.22 | 31,300 |
| Apr 26 2024 | 0.31 | 0.06 | 24.00% | 0.30 | 0.35 | 0.30 | 64,000 |
| Apr 25 2024 | 0.25 | -0.07 | -21.88% | 0.30 | 0.33 | 0.25 | 28,100 |
| Apr 24 2024 | 0.32 | -0.04 | -11.11% | 0.29 | 0.33 | 0.29 | 123,800 |
| Apr 23 2024 | 0.36 | 0.06 | 20.00% | 0.25 | 0.40 | 0.24 | 58,000 |
| Apr 22 2024 | 0.30 | -0.16 | -34.78% | 0.42 | 0.43 | 0.30 | 381,400 |
| Apr 19 2024 | 0.46 | -0.01 | -2.13% | 0.46 | 0.52 | 0.44 | 50,400 |
| Apr 18 2024 | 0.47 | -0.07 | -12.96% | 0.59 | 0.62 | 0.47 | 229,700 |
| Apr 17 2024 | 0.54 | -0.71 | -56.80% | 0.59 | 0.59 | 0.52 | 20,000 |
| Apr 16 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0 |
| Apr 15 2024 | 1.25 | -0.32 | -20.38% | 1.57 | 1.57 | 1.25 | 59,000 |
| Apr 12 2024 | 1.57 | -0.38 | -19.49% | 1.80 | 1.85 | 1.55 | 11,200 |
| Apr 11 2024 | 1.95 | 0.22 | 12.72% | 1.95 | 1.95 | 1.95 | 200 |
| Apr 10 2024 | 1.73 | -0.36 | -17.22% | 1.73 | 1.73 | 1.73 | 18,000 |
| Apr 09 2024 | 2.09 | 0.09 | 4.50% | 3.32 | 3.32 | 2.08 | 700 |
| Apr 08 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0 |
| Apr 05 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0 |
| Apr 04 2024 | 2.00 | 0.50 | 33.33% | 2.00 | 2.00 | 2.00 | 700 |
| Apr 03 2024 | 1.50 | 0.00 | 0.00% | 1.40 | 1.50 | 1.40 | 200 |
| Apr 02 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 0 |
| Apr 01 2024 | 1.50 | -0.22 | -12.79% | 1.50 | 1.50 | 1.50 | 800 |
| Mar 28 2024 | 1.72 | 0.47 | 37.60% | 1.72 | 1.72 | 1.72 | 100 |
| Mar 27 2024 | 1.25 | 0.25 | 25.00% | 1.20 | 1.25 | 1.20 | 400 |
| Mar 26 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0 |
| Mar 25 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0 |
| Mar 22 2024 | 1.00 | 0.02 | 2.04% | 1.00 | 1.00 | 1.00 | 1,000 |
| Mar 21 2024 | 0.98 | -0.54 | -35.53% | 0.98 | 0.98 | 0.98 | 3,700 |
| Mar 20 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.52 | 1.52 | 0 |
| Mar 19 2024 | 1.52 | -0.38 | -20.00% | 1.52 | 1.52 | 1.52 | 1,000 |
| Mar 18 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 0 |
| Mar 15 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 0 |
| Mar 14 2024 | 1.90 | -1.37 | -41.90% | 1.90 | 1.90 | 1.90 | 1,000 |
| Mar 13 2024 | 3.27 | 0.00 | 0.00% | 3.27 | 3.27 | 3.27 | 0 |
| Mar 12 2024 | 3.27 | 0.00 | 0.00% | 3.27 | 3.27 | 3.27 | 0 |
| Mar 11 2024 | 3.27 | 0.00 | 0.00% | 3.27 | 3.27 | 3.27 | 0 |
| Mar 08 2024 | 3.27 | 0.00 | 0.00% | 3.27 | 3.27 | 3.27 | 0 |
