Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BMOB3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 13.16 | 0.03 | 0.23% | 13.11 | 13.16 | 12.98 | 283,900 |
| May 20 2024 | 13.13 | 0.03 | 0.23% | 13.12 | 13.18 | 12.85 | 309,400 |
| May 17 2024 | 13.10 | 0.39 | 3.07% | 12.61 | 13.10 | 12.61 | 1,130,200 |
| May 16 2024 | 12.71 | -0.01 | -0.08% | 12.73 | 12.80 | 12.58 | 336,300 |
| May 15 2024 | 12.72 | 0.22 | 1.76% | 12.49 | 12.78 | 12.39 | 403,600 |
| May 14 2024 | 12.50 | 0.27 | 2.21% | 12.23 | 12.54 | 12.22 | 221,200 |
| May 13 2024 | 12.23 | 0.07 | 0.58% | 12.09 | 12.38 | 12.04 | 464,000 |
| May 10 2024 | 12.16 | 0.30 | 2.53% | 12.06 | 12.30 | 11.87 | 678,300 |
| May 09 2024 | 11.86 | 0.06 | 0.51% | 11.76 | 11.92 | 11.72 | 205,800 |
| May 08 2024 | 11.80 | -0.20 | -1.67% | 11.99 | 12.06 | 11.76 | 546,300 |
| May 07 2024 | 12.00 | 0.06 | 0.50% | 11.95 | 12.09 | 11.78 | 477,600 |
| May 06 2024 | 11.94 | -0.36 | -2.93% | 12.30 | 12.37 | 11.94 | 386,000 |
| May 03 2024 | 12.30 | 0.41 | 3.45% | 12.00 | 12.32 | 12.00 | 464,300 |
| May 02 2024 | 11.89 | 0.22 | 1.89% | 11.70 | 11.99 | 11.70 | 275,300 |
| Apr 30 2024 | 11.67 | -0.25 | -2.10% | 11.92 | 11.92 | 11.60 | 356,000 |
| Apr 29 2024 | 11.92 | 0.05 | 0.42% | 11.81 | 11.98 | 11.75 | 276,700 |
| Apr 26 2024 | 11.87 | 0.16 | 1.37% | 11.82 | 12.00 | 11.82 | 169,200 |
| Apr 25 2024 | 11.71 | -0.49 | -4.02% | 12.21 | 12.21 | 11.71 | 570,200 |
| Apr 24 2024 | 12.20 | -0.19 | -1.53% | 12.38 | 12.39 | 12.05 | 380,300 |
| Apr 23 2024 | 12.39 | -0.07 | -0.56% | 12.47 | 12.47 | 12.14 | 346,400 |
| Apr 22 2024 | 12.46 | -0.04 | -0.32% | 12.51 | 12.54 | 12.32 | 342,900 |
| Apr 19 2024 | 12.50 | 0.05 | 0.40% | 12.40 | 12.64 | 12.35 | 339,900 |
| Apr 18 2024 | 12.45 | -0.23 | -1.81% | 12.69 | 12.81 | 12.34 | 409,100 |
| Apr 17 2024 | 12.68 | 0.21 | 1.68% | 12.57 | 12.86 | 12.54 | 449,500 |
| Apr 16 2024 | 12.47 | -0.09 | -0.72% | 12.54 | 12.85 | 12.30 | 1,950,200 |
| Apr 15 2024 | 12.56 | -0.34 | -2.64% | 12.90 | 12.90 | 12.41 | 492,800 |
| Apr 12 2024 | 12.90 | -0.17 | -1.30% | 13.08 | 13.10 | 12.79 | 482,300 |
| Apr 11 2024 | 13.07 | -0.08 | -0.61% | 13.14 | 13.25 | 13.06 | 150,400 |
| Apr 10 2024 | 13.15 | -0.31 | -2.30% | 13.45 | 13.45 | 13.07 | 281,000 |
| Apr 09 2024 | 13.46 | 0.00 | 0.00% | 13.47 | 13.62 | 13.30 | 173,900 |
| Apr 08 2024 | 13.46 | 0.13 | 0.98% | 13.37 | 13.55 | 13.22 | 257,400 |
| Apr 05 2024 | 13.33 | -0.07 | -0.52% | 13.26 | 13.35 | 13.04 | 322,600 |
| Apr 04 2024 | 13.40 | -0.13 | -0.96% | 13.68 | 13.68 | 13.33 | 453,300 |
| Apr 03 2024 | 13.53 | -0.07 | -0.51% | 13.61 | 13.61 | 13.25 | 972,400 |
| Apr 02 2024 | 13.60 | -0.17 | -1.23% | 13.70 | 13.70 | 13.25 | 321,700 |
| Apr 01 2024 | 13.77 | -0.06 | -0.43% | 13.71 | 13.88 | 13.58 | 1,372,900 |
| Mar 28 2024 | 13.83 | 0.08 | 0.58% | 13.84 | 13.84 | 13.51 | 368,400 |
| Mar 27 2024 | 13.75 | 0.11 | 0.81% | 13.67 | 13.76 | 13.63 | 364,000 |
| Mar 26 2024 | 13.64 | -0.03 | -0.22% | 13.64 | 13.69 | 13.53 | 166,700 |
| Mar 25 2024 | 13.67 | -0.06 | -0.44% | 13.83 | 13.83 | 13.49 | 127,400 |
| Mar 22 2024 | 13.73 | -0.05 | -0.36% | 13.77 | 13.78 | 13.53 | 114,400 |
| Mar 21 2024 | 13.78 | 0.18 | 1.32% | 13.62 | 13.90 | 13.60 | 485,700 |
| Mar 20 2024 | 13.60 | 0.20 | 1.49% | 13.37 | 13.76 | 13.24 | 147,400 |
| Mar 19 2024 | 13.40 | 0.20 | 1.52% | 13.22 | 13.40 | 13.13 | 77,600 |
| Mar 18 2024 | 13.20 | 0.04 | 0.30% | 13.17 | 13.41 | 13.14 | 238,800 |
| Mar 15 2024 | 13.16 | -0.53 | -3.87% | 13.59 | 13.73 | 13.16 | 242,500 |
| Mar 14 2024 | 13.69 | -0.13 | -0.94% | 13.89 | 13.89 | 13.55 | 183,600 |
| Mar 13 2024 | 13.82 | 0.09 | 0.66% | 13.81 | 13.90 | 13.70 | 126,000 |
| Mar 12 2024 | 13.73 | -0.01 | -0.07% | 13.75 | 13.84 | 13.67 | 202,300 |
| Mar 11 2024 | 13.74 | 0.04 | 0.29% | 13.70 | 13.76 | 13.63 | 160,700 |
| Mar 08 2024 | 13.70 | 0.05 | 0.37% | 13.63 | 13.81 | 13.50 | 143,800 |
| Mar 07 2024 | 13.65 | 0.06 | 0.44% | 13.68 | 13.69 | 13.44 | 967,400 |
| Mar 06 2024 | 13.59 | 0.00 | 0.00% | 13.67 | 13.73 | 13.49 | 336,700 |
| Mar 05 2024 | 13.59 | 0.47 | 3.58% | 13.03 | 13.90 | 13.03 | 369,900 |
| Mar 04 2024 | 13.12 | -0.40 | -2.96% | 13.63 | 13.63 | 13.12 | 199,300 |
| Mar 01 2024 | 13.52 | 0.04 | 0.30% | 13.47 | 13.68 | 13.44 | 243,000 |
| Feb 29 2024 | 13.48 | -0.14 | -1.03% | 13.61 | 13.65 | 13.43 | 223,400 |
| Feb 28 2024 | 13.62 | 0.00 | 0.00% | 13.50 | 13.66 | 13.47 | 118,000 |
| Feb 27 2024 | 13.62 | 0.57 | 4.37% | 13.04 | 13.71 | 13.04 | 264,600 |
| Feb 26 2024 | 13.05 | -0.10 | -0.76% | 13.12 | 13.17 | 12.91 | 156,100 |
| Feb 23 2024 | 13.15 | -0.04 | -0.30% | 13.19 | 13.24 | 12.99 | 164,400 |
| Feb 22 2024 | 13.19 | 0.17 | 1.31% | 13.02 | 13.19 | 12.86 | 181,100 |
