Register for streaming realtime charts, analysis tools, and prices.
3BAB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 203.50 | -22.65 | -10.02% | 211.45 | 219.25 | 199.475 | 60,797 |
| May 30 2024 | 226.15 | 9.18 | 4.23% | 212.85 | 227.125 | 209.625 | 6,835 |
| May 29 2024 | 216.975 | -12.73 | -5.54% | 215.00 | 221.175 | 211.925 | 14,805 |
| May 28 2024 | 229.70 | -2.28 | -0.98% | 232.20 | 242.75 | 226.55 | 3,147 |
| May 24 2024 | 231.975 | -6.45 | -2.71% | 229.75 | 235.875 | 225.35 | 9,614 |
| May 23 2024 | 238.425 | -23.00 | -8.80% | 233.80 | 254.00 | 216.325 | 19,913 |
| May 22 2024 | 261.425 | -30.65 | -10.49% | 267.90 | 267.90 | 259.10 | 12,670 |
| May 21 2024 | 292.075 | -18.93 | -6.09% | 292.075 | 292.075 | 292.075 | 1,510 |
| May 20 2024 | 311.00 | -10.73 | -3.33% | 303.85 | 319.55 | 268.875 | 5,286 |
| May 17 2024 | 321.725 | 35.80 | 12.52% | 297.45 | 332.15 | 296.675 | 14,959 |
| May 16 2024 | 285.925 | 42.93 | 17.66% | 250.20 | 296.775 | 249.10 | 38,425 |
| May 15 2024 | 243.00 | 16.95 | 7.50% | 233.05 | 243.85 | 231.80 | 16,332 |
| May 14 2024 | 226.05 | -59.88 | -20.94% | 288.40 | 295.35 | 212.75 | 66,406 |
| May 13 2024 | 285.925 | 41.58 | 17.01% | 268.95 | 287.80 | 237.575 | 26,328 |
| May 10 2024 | 244.35 | 4.28 | 1.78% | 245.10 | 247.875 | 221.675 | 4,189 |
| May 09 2024 | 240.075 | 9.75 | 4.23% | 227.55 | 251.125 | 227.075 | 5,253 |
| May 08 2024 | 230.325 | -5.93 | -2.51% | 226.70 | 234.925 | 222.00 | 10,745 |
| May 07 2024 | 236.25 | -16.15 | -6.40% | 255.60 | 255.60 | 231.75 | 498 |
| May 03 2024 | 252.40 | 15.48 | 6.53% | 248.10 | 259.475 | 230.25 | 45,391 |
| May 02 2024 | 236.925 | 25.25 | 11.93% | 225.80 | 239.75 | 222.10 | 10,393 |
| May 01 2024 | 211.675 | 10.05 | 4.98% | 207.00 | 215.325 | 207.00 | 1,451 |
| Apr 30 2024 | 201.625 | -12.70 | -5.93% | 210.55 | 216.325 | 201.625 | 183 |
| Apr 29 2024 | 214.325 | 4.42 | 2.11% | 210.15 | 215.00 | 206.425 | 4,701 |
| Apr 26 2024 | 209.90 | 6.85 | 3.37% | 219.90 | 246.20 | 194.70 | 1,350 |
| Apr 25 2024 | 203.05 | 4.88 | 2.46% | 202.95 | 226.025 | 170.825 | 8,838 |
| Apr 24 2024 | 198.175 | 11.85 | 6.36% | 199.30 | 200.35 | 193.05 | 18,980 |
| Apr 23 2024 | 186.325 | 14.98 | 8.74% | 187.75 | 187.75 | 184.475 | 1,574 |
| Apr 22 2024 | 171.35 | 9.92 | 6.15% | 171.50 | 173.70 | 164.50 | 3,625 |
| Apr 19 2024 | 161.425 | -3.25 | -1.97% | 160.60 | 162.20 | 159.975 | 4,408 |
| Apr 18 2024 | 164.675 | 1.95 | 1.20% | 164.675 | 164.675 | 164.675 | 0 |
| Apr 17 2024 | 162.725 | -2.80 | -1.69% | 161.35 | 169.60 | 161.35 | 7,674 |
| Apr 16 2024 | 165.525 | -13.63 | -7.61% | 169.15 | 169.325 | 164.475 | 8,660 |
| Apr 15 2024 | 179.15 | -9.63 | -5.10% | 184.10 | 185.975 | 175.725 | 22,250 |
| Apr 12 2024 | 188.775 | -16.40 | -7.99% | 200.00 | 206.525 | 187.10 | 5,098 |
| Apr 11 2024 | 205.175 | 3.83 | 1.90% | 205.175 | 205.175 | 205.175 | 0 |
| Apr 10 2024 | 201.35 | 9.32 | 4.86% | 209.55 | 213.05 | 198.65 | 18,488 |
| Apr 09 2024 | 192.025 | 7.45 | 4.04% | 184.05 | 192.625 | 180.275 | 85 |
| Apr 08 2024 | 184.575 | 2.13 | 1.16% | 183.80 | 187.15 | 180.70 | 600 |
| Apr 05 2024 | 182.45 | -8.28 | -4.34% | 182.45 | 182.45 | 182.45 | 0 |
| Apr 04 2024 | 190.725 | 3.47 | 1.86% | 190.85 | 191.075 | 190.25 | 2,067 |
| Apr 03 2024 | 187.25 | -5.78 | -2.99% | 187.25 | 187.25 | 187.25 | 0 |
| Apr 02 2024 | 193.025 | 4.18 | 2.21% | 189.00 | 196.225 | 188.30 | 1,777 |
| Mar 28 2024 | 188.85 | 8.30 | 4.60% | 186.25 | 189.75 | 183.85 | 7,138 |
| Mar 27 2024 | 180.55 | -2.55 | -1.39% | 180.55 | 180.55 | 180.55 | 0 |
| Mar 26 2024 | 183.10 | 1.57 | 0.87% | 181.10 | 185.75 | 177.675 | 8,275 |
| Mar 25 2024 | 181.525 | -8.63 | -4.54% | 184.60 | 185.275 | 180.40 | 2,500 |
| Mar 22 2024 | 190.15 | -16.30 | -7.90% | 190.15 | 190.15 | 190.15 | 0 |
| Mar 21 2024 | 206.45 | 9.52 | 4.84% | 200.30 | 207.20 | 176.375 | 11,205 |
| Mar 20 2024 | 196.925 | -0.33 | -0.16% | 192.45 | 203.675 | 190.95 | 9,064 |
| Mar 19 2024 | 197.25 | -1.48 | -0.74% | 194.05 | 197.90 | 192.025 | 2,525 |
| Mar 18 2024 | 198.725 | -0.13 | -0.06% | 199.70 | 201.125 | 194.325 | 7,276 |
| Mar 15 2024 | 198.85 | -0.33 | -0.16% | 197.40 | 202.60 | 195.475 | 200 |
| Mar 14 2024 | 199.175 | -29.45 | -12.88% | 205.50 | 207.10 | 197.475 | 4,079 |
| Mar 13 2024 | 228.625 | 9.93 | 4.54% | 229.05 | 230.20 | 225.375 | 2,630 |
| Mar 12 2024 | 218.70 | 5.63 | 2.64% | 222.15 | 224.875 | 211.10 | 432 |
| Mar 11 2024 | 213.075 | 20.30 | 10.53% | 212.60 | 216.125 | 209.075 | 100 |
| Mar 08 2024 | 192.775 | 2.68 | 1.41% | 193.00 | 200.875 | 189.275 | 1,644 |
| Mar 07 2024 | 190.10 | -17.23 | -8.31% | 191.30 | 196.975 | 184.30 | 6,244 |
| Mar 06 2024 | 207.325 | 19.20 | 10.21% | 200.50 | 211.15 | 180.575 | 15,579 |
| Mar 05 2024 | 188.125 | -0.68 | -0.36% | 184.60 | 197.325 | 184.025 | 1,400 |
| Mar 04 2024 | 188.80 | -24.93 | -11.66% | 203.10 | 233.60 | 174.275 | 9,707 |
