Register for streaming realtime charts, analysis tools, and prices.
BBGE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 76.5925 | -0.57 | -0.74% | 76.5925 | 76.5925 | 76.5925 | 0 |
| Jun 06 2024 | 77.16 | -0.21 | -0.27% | 77.19 | 77.61 | 76.89 | 3,277 |
| Jun 05 2024 | 77.3725 | 0.22 | 0.29% | 77.3725 | 77.3725 | 77.3725 | 0 |
| Jun 04 2024 | 77.1525 | 0.22 | 0.29% | 77.17 | 77.435 | 77.0875 | 3,484 |
| Jun 03 2024 | 76.93 | 0.25 | 0.32% | 76.965 | 77.385 | 76.4425 | 1,129 |
| May 31 2024 | 76.685 | 0.16 | 0.20% | 76.54 | 76.91 | 76.2075 | 5,922 |
| May 30 2024 | 76.53 | 0.26 | 0.34% | 76.39 | 76.635 | 76.265 | 12,513 |
| May 29 2024 | 76.27 | -0.55 | -0.72% | 76.27 | 76.27 | 76.27 | 0 |
| May 28 2024 | 76.8225 | -0.08 | -0.10% | 76.8225 | 76.8225 | 76.8225 | 0 |
| May 24 2024 | 76.8975 | 0.09 | 0.12% | 76.8975 | 76.8975 | 76.8975 | 0 |
| May 23 2024 | 76.8075 | -0.29 | -0.38% | 77.145 | 77.4175 | 76.4925 | 50,822 |
| May 22 2024 | 77.10 | -0.32 | -0.41% | 77.10 | 77.10 | 77.10 | 2 |
| May 21 2024 | 77.4175 | -0.06 | -0.07% | 77.405 | 77.53 | 77.37 | 1,739 |
| May 20 2024 | 77.475 | -0.11 | -0.14% | 77.61 | 77.6125 | 77.4025 | 4 |
| May 17 2024 | 77.5825 | -0.54 | -0.69% | 77.5825 | 77.5825 | 77.5825 | 0 |
| May 16 2024 | 78.12 | -0.12 | -0.15% | 78.12 | 78.12 | 78.12 | 0 |
| May 15 2024 | 78.2375 | 0.52 | 0.67% | 78.2375 | 78.2375 | 78.2375 | 0 |
| May 14 2024 | 77.7175 | -0.13 | -0.16% | 77.7175 | 77.7175 | 77.7175 | 0 |
| May 13 2024 | 77.8425 | -0.05 | -0.06% | 77.8425 | 77.8425 | 77.8425 | 0 |
| May 10 2024 | 77.8875 | -0.18 | -0.23% | 78.125 | 78.1425 | 77.82 | 2,945 |
| May 09 2024 | 78.065 | -0.13 | -0.16% | 78.01 | 78.145 | 77.8975 | 466 |
| May 08 2024 | 78.19 | -0.08 | -0.10% | 78.19 | 78.19 | 78.19 | 0 |
| May 07 2024 | 78.265 | 0.50 | 0.64% | 78.155 | 78.2775 | 78.02 | 1,206 |
| May 03 2024 | 77.77 | 0.38 | 0.50% | 77.77 | 77.77 | 77.77 | 0 |
| May 02 2024 | 77.385 | 0.26 | 0.34% | 77.385 | 77.385 | 77.385 | 0 |
| May 01 2024 | 77.125 | 0.16 | 0.20% | 76.90 | 77.2325 | 76.78 | 2,192 |
| Apr 30 2024 | 76.97 | -0.27 | -0.34% | 77.285 | 77.285 | 76.8875 | 1,743 |
| Apr 29 2024 | 77.235 | 0.02 | 0.03% | 77.21 | 77.405 | 77.1275 | 3,586 |
| Apr 26 2024 | 77.215 | 0.27 | 0.34% | 77.215 | 77.215 | 77.215 | 0 |
| Apr 25 2024 | 76.95 | -0.33 | -0.42% | 76.95 | 76.95 | 76.95 | 0 |
| Apr 24 2024 | 77.275 | -0.54 | -0.69% | 77.275 | 77.275 | 77.275 | 0 |
| Apr 23 2024 | 77.8125 | -0.33 | -0.42% | 78.135 | 78.345 | 77.6525 | 1,206 |
| Apr 22 2024 | 78.1375 | 0.53 | 0.69% | 78.055 | 78.205 | 78.0375 | 333 |
| Apr 19 2024 | 77.605 | 0.28 | 0.36% | 77.44 | 77.64 | 77.25 | 3,484 |
| Apr 18 2024 | 77.33 | 0.00 | 0.00% | 77.75 | 77.75 | 77.21 | 9,486 |
| Apr 17 2024 | 77.33 | 0.10 | 0.13% | 77.33 | 77.33 | 77.33 | 0 |
| Apr 16 2024 | 77.2275 | -0.23 | -0.29% | 77.215 | 77.2475 | 76.9825 | 2,944 |
| Apr 15 2024 | 77.4525 | -0.52 | -0.66% | 77.58 | 77.6675 | 77.295 | 666 |
| Apr 12 2024 | 77.97 | 0.56 | 0.73% | 77.98 | 78.1575 | 77.93 | 333 |
| Apr 11 2024 | 77.4075 | -0.37 | -0.47% | 77.585 | 77.8775 | 77.085 | 2,067 |
| Apr 10 2024 | 77.775 | -0.33 | -0.42% | 77.775 | 77.775 | 77.775 | 0 |
| Apr 09 2024 | 78.10 | 0.30 | 0.39% | 78.005 | 78.135 | 77.955 | 333 |
| Apr 08 2024 | 77.795 | -0.14 | -0.17% | 77.795 | 77.795 | 77.795 | 0 |
| Apr 05 2024 | 77.93 | -0.22 | -0.28% | 78.055 | 78.1625 | 77.76 | 333 |
| Apr 04 2024 | 78.15 | 0.40 | 0.51% | 78.15 | 78.15 | 78.15 | 0 |
| Apr 03 2024 | 77.75 | 0.06 | 0.08% | 77.75 | 77.75 | 77.75 | 0 |
| Apr 02 2024 | 77.685 | -0.47 | -0.60% | 77.64 | 78.0125 | 77.2975 | 333 |
| Mar 28 2024 | 78.155 | -0.28 | -0.35% | 78.255 | 78.3575 | 77.6175 | 1,722 |
| Mar 27 2024 | 78.4325 | 0.23 | 0.29% | 78.49 | 78.50 | 78.35 | 333 |
| Mar 26 2024 | 78.2075 | 0.16 | 0.20% | 78.16 | 78.34 | 78.1475 | 13,807 |
| Mar 25 2024 | 78.0525 | -0.35 | -0.45% | 78.0525 | 78.0525 | 78.0525 | 0 |
| Mar 22 2024 | 78.4025 | 0.37 | 0.47% | 78.42 | 78.43 | 78.3725 | 1,421 |
| Mar 21 2024 | 78.0375 | 0.50 | 0.65% | 78.0375 | 78.0375 | 78.0375 | 0 |
| Mar 20 2024 | 77.5325 | 0.06 | 0.07% | 77.5325 | 77.5325 | 77.5325 | 0 |
| Mar 19 2024 | 77.475 | -0.09 | -0.11% | 77.475 | 77.475 | 77.475 | 0 |
| Mar 18 2024 | 77.5625 | -0.06 | -0.08% | 77.5625 | 77.5625 | 77.5625 | 0 |
| Mar 15 2024 | 77.625 | 0.03 | 0.04% | 77.625 | 77.625 | 77.625 | 0 |
| Mar 14 2024 | 77.595 | -0.47 | -0.60% | 77.995 | 78.7775 | 77.245 | 1,727 |
| Mar 13 2024 | 78.065 | -0.01 | -0.01% | 78.065 | 78.065 | 78.065 | 0 |
| Mar 12 2024 | 78.07 | 0.07 | 0.09% | 78.07 | 78.07 | 78.07 | 0 |
| Mar 11 2024 | 78.00 | -0.06 | -0.08% | 78.045 | 78.105 | 77.825 | 656 |
