Register for streaming realtime charts, analysis tools, and prices.
BLAU3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 10.80 | -0.31 | -2.79% | 11.13 | 11.17 | 10.65 | 182,500 |
| May 09 2024 | 11.11 | 0.41 | 3.83% | 10.70 | 11.11 | 10.57 | 262,200 |
| May 08 2024 | 10.70 | 0.16 | 1.52% | 10.76 | 10.99 | 10.22 | 488,000 |
| May 07 2024 | 10.54 | 0.19 | 1.84% | 10.31 | 10.66 | 10.31 | 228,800 |
| May 06 2024 | 10.35 | -0.18 | -1.71% | 10.58 | 10.79 | 10.35 | 228,400 |
| May 03 2024 | 10.53 | 0.42 | 4.15% | 10.32 | 10.75 | 10.32 | 387,600 |
| May 02 2024 | 10.11 | -0.15 | -1.46% | 10.24 | 10.52 | 9.96 | 369,300 |
| Apr 30 2024 | 10.26 | -0.38 | -3.57% | 10.05 | 10.35 | 9.29 | 1,501,900 |
| Apr 29 2024 | 10.64 | -0.15 | -1.39% | 10.81 | 10.90 | 10.55 | 312,700 |
| Apr 26 2024 | 10.79 | 0.58 | 5.68% | 10.40 | 10.92 | 10.40 | 359,800 |
| Apr 25 2024 | 10.21 | -0.20 | -1.92% | 10.47 | 10.47 | 10.17 | 240,900 |
| Apr 24 2024 | 10.41 | -0.26 | -2.44% | 10.67 | 10.91 | 10.23 | 292,000 |
| Apr 23 2024 | 10.67 | 0.32 | 3.09% | 10.40 | 10.83 | 10.18 | 298,100 |
| Apr 22 2024 | 10.35 | 0.06 | 0.58% | 10.28 | 10.42 | 10.26 | 236,100 |
| Apr 19 2024 | 10.29 | 0.05 | 0.49% | 10.35 | 10.47 | 10.20 | 227,200 |
| Apr 18 2024 | 10.24 | -0.41 | -3.85% | 10.47 | 10.57 | 10.24 | 293,400 |
| Apr 17 2024 | 10.65 | 0.00 | 0.00% | 10.89 | 10.92 | 10.40 | 301,900 |
| Apr 16 2024 | 10.65 | -0.41 | -3.71% | 10.96 | 10.96 | 10.62 | 434,400 |
| Apr 15 2024 | 11.06 | -0.56 | -4.82% | 11.60 | 11.74 | 10.96 | 688,300 |
| Apr 12 2024 | 11.62 | -0.38 | -3.17% | 12.00 | 12.00 | 11.54 | 407,900 |
| Apr 11 2024 | 12.00 | -0.09 | -0.74% | 12.08 | 12.08 | 11.83 | 234,600 |
| Apr 10 2024 | 12.09 | 0.01 | 0.08% | 12.00 | 12.10 | 11.81 | 318,800 |
| Apr 09 2024 | 12.08 | 0.10 | 0.83% | 11.93 | 12.12 | 11.90 | 187,700 |
| Apr 08 2024 | 11.98 | -0.01 | -0.08% | 12.01 | 12.03 | 11.89 | 165,400 |
| Apr 05 2024 | 11.99 | -0.11 | -0.91% | 12.11 | 12.16 | 11.92 | 191,000 |
| Apr 04 2024 | 12.10 | -0.09 | -0.74% | 12.17 | 12.44 | 12.01 | 177,300 |
| Apr 03 2024 | 12.19 | -0.05 | -0.41% | 12.24 | 12.35 | 12.00 | 152,600 |
| Apr 02 2024 | 12.24 | 0.26 | 2.17% | 12.03 | 12.24 | 11.90 | 382,100 |
| Apr 01 2024 | 11.98 | -0.47 | -3.78% | 12.57 | 12.75 | 11.88 | 255,200 |
| Mar 28 2024 | 12.45 | 0.20 | 1.63% | 12.25 | 12.66 | 12.20 | 236,400 |
| Mar 27 2024 | 12.25 | 0.01 | 0.08% | 12.21 | 12.26 | 12.06 | 212,900 |
| Mar 26 2024 | 12.24 | 0.03 | 0.25% | 12.10 | 12.42 | 11.86 | 400,900 |
| Mar 25 2024 | 12.21 | 0.00 | 0.00% | 12.30 | 12.56 | 11.97 | 830,300 |
| Mar 22 2024 | 12.21 | 0.19 | 1.58% | 12.00 | 12.30 | 11.81 | 400,000 |
| Mar 21 2024 | 12.02 | -0.33 | -2.67% | 12.57 | 12.66 | 12.01 | 415,000 |
| Mar 20 2024 | 12.35 | 0.40 | 3.35% | 11.70 | 12.66 | 11.53 | 904,800 |
| Mar 19 2024 | 11.95 | 0.06 | 0.50% | 11.91 | 12.02 | 11.71 | 216,600 |
| Mar 18 2024 | 11.89 | -0.01 | -0.08% | 11.98 | 12.09 | 11.76 | 119,600 |
| Mar 15 2024 | 11.90 | 0.03 | 0.25% | 11.90 | 12.02 | 11.80 | 200,900 |
| Mar 14 2024 | 11.87 | -0.23 | -1.90% | 12.17 | 12.20 | 11.76 | 240,000 |
| Mar 13 2024 | 12.10 | 0.07 | 0.58% | 12.00 | 12.18 | 11.83 | 160,700 |
| Mar 12 2024 | 12.03 | 0.13 | 1.09% | 12.16 | 12.18 | 11.85 | 158,800 |
| Mar 11 2024 | 11.90 | -0.25 | -2.06% | 12.15 | 12.32 | 11.83 | 253,200 |
| Mar 08 2024 | 12.15 | 0.10 | 0.83% | 12.14 | 12.43 | 12.00 | 220,000 |
| Mar 07 2024 | 12.05 | -0.16 | -1.31% | 12.23 | 12.35 | 12.05 | 158,100 |
| Mar 06 2024 | 12.21 | -0.13 | -1.05% | 12.34 | 12.72 | 12.21 | 221,000 |
| Mar 05 2024 | 12.34 | 0.04 | 0.33% | 12.39 | 12.66 | 12.30 | 184,600 |
| Mar 04 2024 | 12.30 | -0.45 | -3.53% | 12.75 | 12.77 | 12.30 | 213,800 |
| Mar 01 2024 | 12.75 | 0.34 | 2.74% | 12.49 | 12.93 | 12.37 | 328,200 |
| Feb 29 2024 | 12.41 | -0.08 | -0.64% | 12.49 | 12.52 | 12.11 | 1,103,600 |
| Feb 28 2024 | 12.49 | -0.08 | -0.64% | 12.56 | 12.59 | 12.22 | 214,300 |
| Feb 27 2024 | 12.57 | 0.38 | 3.12% | 12.17 | 12.65 | 12.15 | 239,400 |
| Feb 26 2024 | 12.19 | -0.14 | -1.14% | 12.40 | 12.40 | 12.01 | 227,700 |
| Feb 23 2024 | 12.33 | -0.44 | -3.45% | 12.88 | 12.92 | 12.25 | 255,600 |
| Feb 22 2024 | 12.77 | 0.10 | 0.79% | 12.71 | 13.10 | 12.32 | 610,500 |
| Feb 21 2024 | 12.67 | 0.39 | 3.18% | 12.27 | 12.67 | 12.12 | 313,600 |
| Feb 20 2024 | 12.28 | 0.02 | 0.16% | 12.26 | 12.47 | 12.16 | 246,600 |
| Feb 19 2024 | 12.26 | 0.04 | 0.33% | 12.22 | 12.30 | 11.98 | 102,400 |
| Feb 16 2024 | 12.22 | 0.37 | 3.12% | 11.90 | 12.24 | 11.72 | 219,000 |
| Feb 15 2024 | 11.85 | 0.02 | 0.17% | 11.82 | 11.94 | 11.76 | 172,400 |
| Feb 14 2024 | 11.83 | -0.17 | -1.42% | 12.00 | 12.00 | 11.74 | 172,700 |
