Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BBIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 59.69 | -0.69 | -1.14% | 59.50 | 59.71 | 59.29 | 37,205 |
| Jun 13 2024 | 60.38 | -0.71 | -1.16% | 60.63 | 60.63 | 60.02 | 41,056 |
| Jun 12 2024 | 61.09 | 0.70 | 1.16% | 61.37 | 61.6324 | 61.04 | 41,366 |
| Jun 11 2024 | 60.39 | -0.69 | -1.13% | 60.35 | 60.60 | 60.24 | 63,840 |
| Jun 10 2024 | 61.08 | 0.05 | 0.08% | 60.70 | 61.21 | 60.70 | 103,455 |
| Jun 07 2024 | 61.03 | -0.72 | -1.17% | 61.24 | 61.4789 | 61.03 | 42,091 |
| Jun 06 2024 | 61.75 | 0.20 | 0.32% | 61.57 | 61.88 | 61.57 | 40,379 |
| Jun 05 2024 | 61.55 | 0.25 | 0.41% | 61.45 | 61.68 | 61.1401 | 85,277 |
| Jun 04 2024 | 61.30 | 0.05 | 0.08% | 61.17 | 61.30 | 60.9648 | 39,963 |
| Jun 03 2024 | 61.25 | 0.15 | 0.25% | 61.27 | 61.38 | 61.05 | 28,753 |
| May 31 2024 | 61.10 | 0.64 | 1.06% | 60.92 | 61.19 | 60.62 | 437,652 |
| May 30 2024 | 60.46 | 0.53 | 0.88% | 60.36 | 60.6997 | 60.36 | 43,648 |
| May 29 2024 | 59.93 | -1.02 | -1.67% | 60.13 | 60.34 | 59.93 | 55,256 |
| May 28 2024 | 60.95 | 0.03 | 0.05% | 61.17 | 61.22 | 60.81 | 36,848 |
| May 24 2024 | 60.92 | 0.47 | 0.78% | 60.73 | 61.11 | 60.7124 | 48,421 |
| May 23 2024 | 60.45 | -0.30 | -0.49% | 61.38 | 61.38 | 60.3451 | 29,218 |
| May 22 2024 | 60.75 | -0.58 | -0.95% | 60.88 | 61.0499 | 60.6059 | 40,726 |
| May 21 2024 | 61.33 | -0.22 | -0.36% | 61.24 | 61.46 | 61.24 | 33,059 |
| May 20 2024 | 61.55 | 0.11 | 0.18% | 61.46 | 61.70 | 61.46 | 56,338 |
| May 17 2024 | 61.44 | 0.34 | 0.56% | 61.20 | 61.50 | 61.20 | 223,067 |
| May 16 2024 | 61.10 | -0.40 | -0.65% | 61.46 | 61.49 | 61.10 | 38,277 |
| May 15 2024 | 61.50 | 0.60 | 0.99% | 61.16 | 61.62 | 61.0403 | 54,992 |
| May 14 2024 | 60.90 | 0.37 | 0.61% | 60.68 | 60.98 | 60.68 | 33,917 |
| May 13 2024 | 60.53 | 0.11 | 0.18% | 60.48 | 60.695 | 60.4074 | 84,619 |
| May 10 2024 | 60.42 | 0.06 | 0.10% | 60.54 | 60.67 | 60.3775 | 52,347 |
| May 09 2024 | 60.36 | 0.50 | 0.84% | 59.88 | 60.45 | 59.88 | 48,044 |
| May 08 2024 | 59.86 | -0.08 | -0.13% | 59.67 | 60.00 | 59.67 | 63,647 |
| May 07 2024 | 59.94 | 0.12 | 0.20% | 59.99 | 60.17 | 59.8743 | 54,124 |
| May 06 2024 | 59.82 | 0.31 | 0.52% | 59.71 | 59.9414 | 59.6846 | 101,788 |
| May 03 2024 | 59.51 | 0.58 | 0.98% | 59.63 | 59.65 | 59.175 | 79,528 |
| May 02 2024 | 58.93 | 0.81 | 1.39% | 58.83 | 59.0499 | 58.4001 | 63,164 |
| May 01 2024 | 58.12 | -0.04 | -0.07% | 58.32 | 58.85 | 57.99 | 61,517 |
| Apr 30 2024 | 58.16 | -0.85 | -1.44% | 58.76 | 58.921 | 58.16 | 160,952 |
| Apr 29 2024 | 59.01 | 0.32 | 0.55% | 58.97 | 59.06 | 58.8392 | 50,348 |
| Apr 26 2024 | 58.69 | 0.43 | 0.74% | 58.57 | 58.8902 | 58.47 | 77,812 |
| Apr 25 2024 | 58.26 | -0.24 | -0.41% | 57.77 | 58.37 | 57.5833 | 48,768 |
| Apr 24 2024 | 58.50 | -0.25 | -0.43% | 58.83 | 58.83 | 58.31 | 294,416 |
| Apr 23 2024 | 58.75 | 0.70 | 1.21% | 58.32 | 58.78 | 58.18 | 79,118 |
| Apr 22 2024 | 58.05 | 0.63 | 1.10% | 57.78 | 58.2983 | 57.66 | 126,077 |
| Apr 19 2024 | 57.42 | -0.01 | -0.02% | 57.425 | 57.61 | 57.1701 | 127,325 |
| Apr 18 2024 | 57.43 | -0.13 | -0.23% | 57.55 | 57.752 | 57.2618 | 549,480 |
| Apr 17 2024 | 57.56 | 0.03 | 0.05% | 57.85 | 57.85 | 57.2839 | 32,674 |
| Apr 16 2024 | 57.53 | -0.63 | -1.08% | 57.63 | 57.68 | 57.31 | 288,894 |
| Apr 15 2024 | 58.16 | -0.05 | -0.09% | 58.91 | 58.94 | 58.0205 | 117,390 |
| Apr 12 2024 | 58.21 | -1.04 | -1.76% | 58.61 | 58.825 | 58.1601 | 78,281 |
| Apr 11 2024 | 59.25 | 0.19 | 0.32% | 59.17 | 59.31 | 58.5356 | 203,368 |
| Apr 10 2024 | 59.06 | -0.72 | -1.20% | 58.89 | 59.27 | 58.78 | 145,697 |
| Apr 09 2024 | 59.78 | -0.09 | -0.15% | 60.15 | 60.15 | 59.56 | 124,548 |
| Apr 08 2024 | 59.87 | 0.32 | 0.54% | 59.90 | 59.96 | 59.73 | 157,715 |
| Apr 05 2024 | 59.55 | 0.31 | 0.52% | 59.33 | 59.5913 | 59.17 | 147,233 |
| Apr 04 2024 | 59.24 | -0.53 | -0.89% | 60.15 | 60.21 | 59.23 | 171,505 |
| Apr 03 2024 | 59.77 | 0.35 | 0.59% | 59.32 | 59.895 | 59.32 | 44,376 |
| Apr 02 2024 | 59.42 | -0.42 | -0.70% | 59.46 | 59.4895 | 59.29 | 129,836 |
| Apr 01 2024 | 59.84 | -0.30 | -0.49% | 59.965 | 60.0964 | 59.7152 | 143,103 |
| Mar 28 2024 | 60.135 | -0.19 | -0.31% | 60.17 | 60.38 | 59.82 | 1,360,019 |
| Mar 27 2024 | 60.32 | 0.23 | 0.38% | 60.20 | 60.37 | 60.12 | 523,326 |
| Mar 26 2024 | 60.09 | 0.14 | 0.23% | 60.28 | 60.28 | 60.0845 | 495,247 |
| Mar 25 2024 | 59.95 | -0.17 | -0.28% | 59.92 | 60.174 | 59.89 | 135,755 |
| Mar 22 2024 | 60.12 | -0.13 | -0.22% | 60.27 | 60.27 | 60.07 | 282,960 |
| Mar 21 2024 | 60.25 | -0.13 | -0.22% | 60.36 | 60.705 | 60.25 | 123,487 |
| Mar 20 2024 | 60.38 | 0.65 | 1.09% | 59.65 | 60.39 | 59.6079 | 169,143 |
| Mar 19 2024 | 59.73 | -0.03 | -0.05% | 59.53 | 59.85 | 59.48 | 57,587 |
| Mar 18 2024 | 59.76 | -0.02 | -0.03% | 59.93 | 59.94 | 59.7315 | 127,633 |
