BBSC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 62.5011 | 1.38 | 2.26% | 61.67 | 62.5011 | 61.67 | 845 |
Mar 26 2024 | 61.12 | -0.08 | -0.13% | 61.62 | 61.62 | 61.12 | 96,702 |
Mar 25 2024 | 61.1988 | -0.10 | -0.17% | 61.41 | 61.64 | 61.1988 | 3,453 |
Mar 22 2024 | 61.30 | -0.90 | -1.45% | 62.16 | 62.16 | 61.28 | 11,854 |
Mar 21 2024 | 62.2048 | 0.67 | 1.09% | 61.94 | 62.44 | 61.94 | 610 |
Mar 20 2024 | 61.5346 | 1.28 | 2.13% | 60.08 | 61.5913 | 60.08 | 1,087 |
Mar 19 2024 | 60.2523 | 0.27 | 0.46% | 59.49 | 60.41 | 59.49 | 285 |
Mar 18 2024 | 59.9775 | -0.11 | -0.18% | 60.34 | 60.34 | 59.9775 | 6,099 |
Mar 15 2024 | 60.0857 | 0.23 | 0.38% | 59.67 | 60.19 | 59.67 | 448 |
Mar 14 2024 | 59.8577 | -1.36 | -2.23% | 60.77 | 60.77 | 59.63 | 557 |
Mar 13 2024 | 61.22 | 0.13 | 0.22% | 61.01 | 61.48 | 61.01 | 2,137 |
Mar 12 2024 | 61.0873 | -0.12 | -0.20% | 61.23 | 61.23 | 60.77 | 1,565 |
Mar 11 2024 | 61.2116 | -0.55 | -0.90% | 61.57 | 61.57 | 61.2116 | 1,637 |
Mar 08 2024 | 61.7646 | 0.04 | 0.07% | 62.25 | 62.68 | 61.67 | 5,869 |
Mar 07 2024 | 61.7217 | 0.36 | 0.58% | 61.78 | 62.08 | 61.70 | 4,768 |
Mar 06 2024 | 61.3654 | 0.23 | 0.37% | 61.71 | 61.71 | 61.3654 | 3,516 |
Mar 05 2024 | 61.1396 | -0.53 | -0.86% | 61.32 | 61.529 | 60.9401 | 3,947 |
Mar 04 2024 | 61.6707 | -0.27 | -0.44% | 62.185 | 62.185 | 61.6707 | 2,061 |
Mar 01 2024 | 61.9442 | 0.48 | 0.79% | 61.64 | 61.96 | 61.34 | 4,593 |
Feb 29 2024 | 61.46 | 0.30 | 0.50% | 61.99 | 62.10 | 61.40 | 7,375 |
Feb 28 2024 | 61.1554 | -0.62 | -1.01% | 61.35 | 61.64 | 61.1554 | 17,634 |
Feb 27 2024 | 61.7778 | 1.00 | 1.65% | 61.48 | 61.79 | 61.40 | 134,554 |
Feb 26 2024 | 60.7756 | 0.36 | 0.60% | 60.28 | 60.7756 | 60.28 | 2,526,290 |
Feb 23 2024 | 60.4134 | 0.17 | 0.29% | 60.31 | 60.7075 | 60.22 | 42,153 |
Feb 22 2024 | 60.24 | 0.30 | 0.50% | 60.27 | 60.32 | 59.93 | 4,201 |
Feb 21 2024 | 59.9378 | -0.29 | -0.48% | 59.96 | 60.01 | 59.82 | 3,196 |
Feb 20 2024 | 60.2298 | -0.86 | -1.41% | 60.52 | 60.52 | 60.1993 | 4,063 |
Feb 16 2024 | 61.09 | -0.68 | -1.10% | 61.17 | 61.64 | 60.89 | 31,904 |
Feb 15 2024 | 61.7708 | 1.29 | 2.13% | 60.95 | 61.83 | 60.95 | 81,056 |
Feb 14 2024 | 60.4802 | 1.35 | 2.28% | 59.95 | 60.51 | 59.55 | 2,424 |
Feb 13 2024 | 59.13 | -2.47 | -4.01% | 59.70 | 59.71 | 58.82 | 5,868 |
Feb 12 2024 | 61.60 | 1.01 | 1.67% | 60.66 | 61.7398 | 60.66 | 16,800 |
Feb 09 2024 | 60.59 | 0.87 | 1.46% | 59.96 | 60.62 | 59.96 | 6,894 |
Feb 08 2024 | 59.72 | 1.16 | 1.98% | 58.63 | 59.73 | 58.63 | 4,025 |
Feb 07 2024 | 58.5594 | -0.21 | -0.35% | 58.45 | 58.82 | 58.42 | 45,995 |
Feb 06 2024 | 58.7646 | 0.65 | 1.13% | 58.25 | 58.7646 | 58.25 | 2,971 |
Feb 05 2024 | 58.11 | -1.02 | -1.72% | 58.46 | 58.5299 | 57.7399 | 1,378,962 |
Feb 02 2024 | 59.1256 | -0.15 | -0.25% | 58.56 | 59.26 | 58.38 | 2,685 |
Feb 01 2024 | 59.2733 | 0.71 | 1.22% | 59.22 | 59.33 | 58.15 | 1,469 |
Jan 31 2024 | 58.56 | -1.58 | -2.63% | 59.74 | 60.29 | 58.56 | 3,184 |
Jan 30 2024 | 60.1409 | -0.58 | -0.95% | 60.36 | 60.36 | 59.97 | 11,056 |
Jan 29 2024 | 60.72 | 1.05 | 1.76% | 59.72 | 60.72 | 59.72 | 4,182 |
Jan 26 2024 | 59.6718 | 0.19 | 0.31% | 59.77 | 60.03 | 59.66 | 3,073 |
Jan 25 2024 | 59.485 | 0.46 | 0.79% | 59.84 | 59.84 | 59.10 | 6,026 |
Jan 24 2024 | 59.02 | -0.68 | -1.13% | 60.45 | 60.45 | 59.02 | 2,930 |
Jan 23 2024 | 59.6963 | -0.24 | -0.41% | 60.43 | 60.43 | 59.65 | 8,319 |
Jan 22 2024 | 59.94 | 1.27 | 2.16% | 59.16 | 60.0835 | 59.16 | 107,471 |
Jan 19 2024 | 58.67 | 0.64 | 1.10% | 58.28 | 58.67 | 57.61 | 841,586 |
Jan 18 2024 | 58.0321 | 0.26 | 0.45% | 58.09 | 58.09 | 57.3699 | 6,179 |
Jan 17 2024 | 57.7696 | -0.47 | -0.81% | 57.74 | 57.7696 | 57.32 | 3,632 |
Jan 16 2024 | 58.24 | -0.75 | -1.28% | 58.45 | 58.60 | 58.057 | 99,624 |
Jan 12 2024 | 58.9932 | -0.15 | -0.25% | 59.67 | 60.00 | 58.945 | 3,720 |
Jan 11 2024 | 59.1429 | -0.45 | -0.76% | 59.47 | 59.47 | 58.475 | 8,130 |
Jan 10 2024 | 59.596 | 0.05 | 0.09% | 59.46 | 59.70 | 59.08 | 12,197 |
Jan 09 2024 | 59.5419 | -0.64 | -1.07% | 59.55 | 59.695 | 59.22 | 9,914 |
Jan 08 2024 | 60.1838 | 1.18 | 2.01% | 58.99 | 60.19 | 58.99 | 15,794 |
Jan 05 2024 | 59.0001 | -0.18 | -0.30% | 58.90 | 59.57 | 58.8534 | 41,646 |
Jan 04 2024 | 59.1796 | 0.02 | 0.03% | 59.26 | 59.43 | 59.1796 | 3,105 |
Jan 03 2024 | 59.1602 | -1.72 | -2.83% | 60.19 | 60.19 | 59.03 | 9,166 |
Jan 02 2024 | 60.8828 | -0.60 | -0.97% | 61.20 | 61.315 | 60.71 | 4,056 |
Dec 29 2023 | 61.4805 | -1.00 | -1.60% | 62.47 | 62.47 | 61.4805 | 902,984 |