Register for real-time alerts, custom portfolio, and market movers
BBRC11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 106.25 | 0.30 | 0.28% | 105.79 | 106.50 | 105.60 | 1,742 |
| May 16 2024 | 105.95 | 0.70 | 0.67% | 105.26 | 106.90 | 104.12 | 1,754 |
| May 15 2024 | 105.25 | 0.43 | 0.41% | 105.03 | 105.50 | 104.72 | 1,984 |
| May 14 2024 | 104.82 | 0.02 | 0.02% | 105.40 | 106.36 | 104.49 | 1,669 |
| May 13 2024 | 104.80 | -0.70 | -0.66% | 105.00 | 110.00 | 104.79 | 5,338 |
| May 10 2024 | 105.50 | -0.91 | -0.86% | 106.63 | 106.95 | 105.46 | 1,161 |
| May 09 2024 | 106.41 | -1.07 | -1.00% | 107.86 | 107.90 | 104.50 | 2,541 |
| May 08 2024 | 107.48 | -0.61 | -0.56% | 108.32 | 108.39 | 107.36 | 1,648 |
| May 07 2024 | 108.09 | -0.31 | -0.29% | 108.62 | 108.91 | 107.86 | 2,603 |
| May 06 2024 | 108.40 | -0.60 | -0.55% | 108.96 | 109.30 | 108.00 | 1,734 |
| May 03 2024 | 109.00 | -1.37 | -1.24% | 110.13 | 110.46 | 108.98 | 1,473 |
| May 02 2024 | 110.37 | -1.51 | -1.35% | 111.75 | 111.75 | 109.94 | 1,397 |
| Apr 30 2024 | 111.88 | -0.91 | -0.81% | 112.50 | 112.75 | 111.20 | 3,157 |
| Apr 29 2024 | 112.79 | -0.20 | -0.18% | 112.99 | 112.99 | 112.79 | 884 |
| Apr 26 2024 | 112.99 | 0.00 | 0.00% | 113.22 | 113.44 | 112.80 | 1,160 |
| Apr 25 2024 | 112.99 | 0.12 | 0.11% | 112.87 | 113.02 | 112.86 | 974 |
| Apr 24 2024 | 112.87 | 0.38 | 0.34% | 112.52 | 112.99 | 112.49 | 395 |
| Apr 23 2024 | 112.49 | 0.11 | 0.10% | 112.38 | 112.66 | 112.20 | 463 |
| Apr 22 2024 | 112.38 | 0.33 | 0.29% | 112.04 | 112.82 | 112.04 | 684 |
| Apr 19 2024 | 112.05 | -0.05 | -0.04% | 112.15 | 112.51 | 112.00 | 776 |
| Apr 18 2024 | 112.10 | 0.05 | 0.04% | 112.48 | 112.56 | 112.10 | 562 |
| Apr 17 2024 | 112.05 | -0.72 | -0.64% | 112.77 | 113.04 | 112.00 | 870 |
| Apr 16 2024 | 112.77 | -0.32 | -0.28% | 112.85 | 113.09 | 112.55 | 1,075 |
| Apr 15 2024 | 113.09 | -0.34 | -0.30% | 112.50 | 113.71 | 112.50 | 1,954 |
| Apr 12 2024 | 113.43 | -0.47 | -0.41% | 113.70 | 113.87 | 113.43 | 769 |
| Apr 11 2024 | 113.90 | -0.02 | -0.02% | 113.92 | 114.00 | 113.75 | 176 |
| Apr 10 2024 | 113.92 | -0.06 | -0.05% | 114.00 | 114.05 | 113.77 | 705 |
| Apr 09 2024 | 113.98 | 0.19 | 0.17% | 113.79 | 114.05 | 113.79 | 180 |
| Apr 08 2024 | 113.79 | -0.14 | -0.12% | 113.93 | 114.00 | 113.63 | 524 |
| Apr 05 2024 | 113.93 | 0.23 | 0.20% | 113.80 | 114.00 | 113.39 | 595 |
| Apr 04 2024 | 113.70 | 0.25 | 0.22% | 113.60 | 114.11 | 113.20 | 518 |
| Apr 03 2024 | 113.45 | -0.72 | -0.63% | 114.10 | 114.10 | 113.45 | 1,014 |
| Apr 02 2024 | 114.17 | -0.62 | -0.54% | 114.77 | 115.00 | 113.23 | 1,152 |
| Apr 01 2024 | 114.79 | 0.38 | 0.33% | 113.80 | 115.47 | 113.20 | 2,375 |
| Mar 28 2024 | 114.41 | 0.22 | 0.19% | 114.20 | 114.50 | 113.86 | 1,424 |
| Mar 27 2024 | 114.19 | 0.19 | 0.17% | 114.00 | 114.20 | 113.80 | 526 |
| Mar 26 2024 | 114.00 | 0.20 | 0.18% | 114.00 | 114.00 | 113.78 | 841 |
| Mar 25 2024 | 113.80 | 1.05 | 0.93% | 112.75 | 113.80 | 112.70 | 1,670 |
| Mar 22 2024 | 112.75 | 0.03 | 0.03% | 112.75 | 112.75 | 112.53 | 794 |
| Mar 21 2024 | 112.72 | -0.03 | -0.03% | 112.75 | 112.75 | 112.50 | 1,051 |
| Mar 20 2024 | 112.75 | -0.23 | -0.20% | 112.98 | 113.59 | 112.74 | 1,441 |
| Mar 19 2024 | 112.98 | -0.35 | -0.31% | 113.10 | 113.58 | 112.79 | 2,029 |
| Mar 18 2024 | 113.33 | -0.62 | -0.54% | 113.95 | 113.95 | 112.80 | 2,517 |
| Mar 15 2024 | 113.95 | 0.85 | 0.75% | 113.10 | 113.95 | 113.00 | 1,328 |
| Mar 14 2024 | 113.10 | -0.15 | -0.13% | 113.50 | 113.50 | 112.80 | 2,181 |
| Mar 13 2024 | 113.25 | -0.70 | -0.61% | 113.50 | 113.50 | 112.86 | 1,161 |
| Mar 12 2024 | 113.95 | 0.49 | 0.43% | 113.46 | 113.95 | 113.25 | 1,350 |
| Mar 11 2024 | 113.46 | 0.25 | 0.22% | 113.21 | 113.49 | 113.01 | 324 |
| Mar 08 2024 | 113.21 | -0.44 | -0.39% | 113.93 | 113.93 | 113.17 | 538 |
| Mar 07 2024 | 113.65 | -0.13 | -0.11% | 113.50 | 113.95 | 112.86 | 1,738 |
| Mar 06 2024 | 113.78 | 0.00 | 0.00% | 113.79 | 113.79 | 113.27 | 592 |
| Mar 05 2024 | 113.78 | -0.02 | -0.02% | 113.80 | 113.92 | 113.53 | 836 |
| Mar 04 2024 | 113.80 | -0.44 | -0.39% | 114.24 | 114.24 | 113.76 | 557 |
| Mar 01 2024 | 114.24 | -0.76 | -0.66% | 113.90 | 114.97 | 113.56 | 909 |
| Feb 29 2024 | 115.00 | 1.28 | 1.13% | 113.80 | 115.00 | 113.80 | 1,042 |
| Feb 28 2024 | 113.72 | -1.18 | -1.03% | 114.97 | 114.99 | 113.70 | 1,243 |
| Feb 27 2024 | 114.90 | 0.11 | 0.10% | 114.80 | 114.98 | 114.11 | 1,021 |
| Feb 26 2024 | 114.79 | 0.00 | 0.00% | 114.98 | 114.99 | 113.00 | 1,137 |
| Feb 23 2024 | 114.79 | -0.08 | -0.07% | 114.87 | 114.97 | 114.70 | 900 |
| Feb 22 2024 | 114.87 | -0.08 | -0.07% | 114.95 | 114.99 | 114.50 | 665 |
| Feb 21 2024 | 114.95 | -0.05 | -0.04% | 114.99 | 115.00 | 114.48 | 562 |
| Feb 20 2024 | 115.00 | 0.52 | 0.45% | 114.48 | 115.00 | 114.48 | 715 |
| Feb 19 2024 | 114.48 | -0.07 | -0.06% | 114.55 | 114.95 | 112.50 | 1,878 |
