Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
3BA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 20.1785 | -1.69 | -7.72% | 21.319 | 23.1475 | 18.3915 | 98,952 |
| Jun 17 2024 | 21.866 | 0.52 | 2.43% | 20.80 | 22.742 | 19.085 | 6,862 |
| Jun 14 2024 | 21.3475 | -0.70 | -3.19% | 21.40 | 22.2915 | 20.0135 | 72,335 |
| Jun 13 2024 | 22.0515 | -1.07 | -4.62% | 22.50 | 24.7605 | 19.7475 | 10,988 |
| Jun 12 2024 | 23.119 | -1.38 | -5.63% | 23.119 | 23.119 | 23.119 | 3,315 |
| Jun 11 2024 | 24.498 | -1.56 | -5.98% | 24.498 | 24.498 | 24.498 | 6,507 |
| Jun 10 2024 | 26.057 | -0.15 | -0.57% | 25.80 | 28.383 | 24.0335 | 21,125 |
| Jun 07 2024 | 26.206 | 0.87 | 3.42% | 26.601 | 28.204 | 23.9945 | 119,757 |
| Jun 06 2024 | 25.34 | -0.07 | -0.28% | 26.223 | 27.666 | 23.3715 | 16,355 |
| Jun 05 2024 | 25.4105 | 1.16 | 4.78% | 25.731 | 27.4045 | 22.757 | 39,014 |
| Jun 04 2024 | 24.2515 | 1.57 | 6.93% | 24.262 | 26.779 | 21.538 | 23,278 |
| Jun 03 2024 | 22.679 | 2.42 | 11.92% | 22.004 | 24.3255 | 20.042 | 86,505 |
| May 31 2024 | 20.263 | 0.29 | 1.44% | 20.089 | 21.5475 | 18.21 | 85,027 |
| May 30 2024 | 19.9745 | -0.32 | -1.55% | 19.90 | 21.933 | 17.9935 | 255,421 |
| May 29 2024 | 20.29 | 0.02 | 0.11% | 20.29 | 20.29 | 20.29 | 32,233 |
| May 28 2024 | 20.268 | 0.07 | 0.35% | 21.287 | 21.3175 | 18.612 | 107,160 |
| May 24 2024 | 20.197 | -0.29 | -1.40% | 20.997 | 22.237 | 18.485 | 396,250 |
| May 23 2024 | 20.484 | -4.53 | -18.11% | 25.041 | 26.2275 | 18.436 | 55,125 |
| May 22 2024 | 25.0155 | 0.02 | 0.07% | 25.0155 | 25.0155 | 25.0155 | 4,797 |
| May 21 2024 | 24.9975 | -1.32 | -5.01% | 25.972 | 27.9585 | 22.9085 | 48,681 |
| May 20 2024 | 26.315 | 2.58 | 10.87% | 24.519 | 27.311 | 22.7255 | 53,829 |
| May 17 2024 | 23.735 | -0.61 | -2.50% | 24.43 | 26.4335 | 22.168 | 63,914 |
| May 16 2024 | 24.343 | 2.24 | 10.13% | 22.50 | 26.1075 | 19.915 | 14,717 |
| May 15 2024 | 22.103 | -2.18 | -8.97% | 23.015 | 25.421 | 20.1315 | 4,822 |
| May 14 2024 | 24.2815 | 1.05 | 4.50% | 23.126 | 26.365 | 20.6235 | 22,380 |
| May 13 2024 | 23.2365 | -0.13 | -0.57% | 23.376 | 25.289 | 21.0115 | 44,650 |
| May 10 2024 | 23.3695 | -0.68 | -2.82% | 23.439 | 26.3695 | 21.323 | 33,441 |
| May 09 2024 | 24.047 | 1.09 | 4.76% | 22.379 | 25.758 | 21.3565 | 49,511 |
| May 08 2024 | 22.9535 | 0.32 | 1.43% | 22.256 | 25.0295 | 21.9435 | 2,331 |
| May 07 2024 | 22.63 | -0.63 | -2.72% | 22.681 | 24.793 | 20.6135 | 1,392 |
| May 03 2024 | 23.263 | 0.81 | 3.63% | 23.072 | 25.5785 | 21.2865 | 8,428 |
| May 02 2024 | 22.449 | 2.55 | 12.80% | 22.449 | 22.449 | 22.449 | 0 |
| May 01 2024 | 19.901 | -1.52 | -7.11% | 19.45 | 21.974 | 17.27 | 11,220 |
| Apr 30 2024 | 21.424 | 0.37 | 1.74% | 21.585 | 23.5305 | 18.427 | 38,865 |
| Apr 29 2024 | 21.058 | 1.87 | 9.76% | 20.886 | 21.2215 | 20.756 | 21,812 |
| Apr 26 2024 | 19.186 | 1.91 | 11.02% | 19.186 | 19.186 | 19.186 | 0 |
| Apr 25 2024 | 17.281 | -2.91 | -14.43% | 19.084 | 20.338 | 16.8995 | 555,074 |
| Apr 24 2024 | 20.1955 | -0.05 | -0.27% | 20.813 | 25.558 | 18.732 | 37,303 |
| Apr 23 2024 | 20.2495 | -0.47 | -2.26% | 20.50 | 20.6405 | 20.249 | 13,173 |
| Apr 22 2024 | 20.717 | -0.43 | -2.03% | 20.717 | 20.717 | 20.717 | 0 |
| Apr 19 2024 | 21.147 | 0.08 | 0.37% | 21.19 | 21.2005 | 20.957 | 100 |
| Apr 18 2024 | 21.0695 | 0.92 | 4.56% | 20.10 | 22.7985 | 19.9325 | 72,241 |
| Apr 17 2024 | 20.1515 | -0.03 | -0.17% | 20.482 | 22.6585 | 18.386 | 25,000 |
| Apr 16 2024 | 20.185 | -0.50 | -2.41% | 19.959 | 22.173 | 17.775 | 3,333 |
| Apr 15 2024 | 20.683 | -0.50 | -2.35% | 21.009 | 23.1845 | 20.31 | 84,374 |
| Apr 12 2024 | 21.18 | -0.26 | -1.22% | 22.039 | 23.9365 | 21.166 | 11,750 |
| Apr 11 2024 | 21.4415 | -0.60 | -2.71% | 21.4415 | 21.4415 | 21.4415 | 0 |
| Apr 10 2024 | 22.0395 | -2.69 | -10.86% | 22.724 | 22.724 | 21.864 | 38,802 |
| Apr 09 2024 | 24.7255 | -0.73 | -2.88% | 24.594 | 24.9045 | 24.4375 | 117,612 |
| Apr 08 2024 | 25.4595 | -0.58 | -2.22% | 25.053 | 27.6195 | 23.057 | 56,243 |
| Apr 05 2024 | 26.0385 | -1.00 | -3.69% | 26.0385 | 26.0385 | 26.0385 | 0 |
| Apr 04 2024 | 27.037 | -0.62 | -2.23% | 27.037 | 27.037 | 27.037 | 0 |
| Apr 03 2024 | 27.655 | -0.74 | -2.62% | 27.655 | 27.655 | 27.655 | 0 |
| Apr 02 2024 | 28.399 | -1.48 | -4.97% | 29.226 | 30.34 | 26.154 | 38,362 |
| Mar 28 2024 | 29.883 | 0.74 | 2.55% | 29.883 | 29.883 | 29.883 | 0 |
| Mar 27 2024 | 29.1395 | 0.84 | 2.96% | 29.1395 | 29.1395 | 29.1395 | 2,000 |
| Mar 26 2024 | 28.3015 | -1.60 | -5.37% | 30.237 | 31.9715 | 26.4635 | 19,696 |
| Mar 25 2024 | 29.906 | 0.77 | 2.66% | 28.79 | 33.843 | 28.033 | 110,631 |
| Mar 22 2024 | 29.1315 | 0.90 | 3.17% | 29.1315 | 29.1315 | 29.1315 | 0 |
| Mar 21 2024 | 28.2365 | 1.26 | 4.68% | 28.546 | 30.458 | 26.251 | 318,878 |
