Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
3BRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12 2024 | 391.99 | -5.08 | -1.28% | 391.90 | 392.92 | 389.66 | 0 |
| Jun 11 2024 | 397.07 | -6.58 | -1.63% | 398.16 | 400.25 | 396.03 | 0 |
| Jun 10 2024 | 403.65 | 0.22 | 0.05% | 403.27 | 403.87 | 402.78 | 0 |
| Jun 07 2024 | 403.43 | -2.53 | -0.62% | 404.88 | 407.45 | 402.71 | 0 |
| Jun 06 2024 | 405.96 | 0.43 | 0.11% | 408.23 | 408.78 | 404.27 | 0 |
| Jun 05 2024 | 405.53 | -0.96 | -0.24% | 411.30 | 411.83 | 404.83 | 0 |
| Jun 04 2024 | 406.49 | 0.73 | 0.18% | 407.09 | 408.69 | 406.05 | 0 |
| Jun 03 2024 | 405.76 | 6.30 | 1.58% | 407.48 | 409.89 | 405.35 | 0 |
| May 31 2024 | 399.46 | -6.42 | -1.58% | 411.23 | 411.36 | 394.66 | 0 |
| May 30 2024 | 405.88 | -6.31 | -1.53% | 411.33 | 411.86 | 404.40 | 0 |
| May 29 2024 | 412.19 | -3.45 | -0.83% | 414.11 | 415.03 | 409.62 | 0 |
| May 28 2024 | 415.64 | 0.67 | 0.16% | 416.51 | 418.46 | 413.93 | 0 |
| May 27 2024 | 414.97 | 3.99 | 0.97% | 415.24 | 415.80 | 411.39 | 0 |
| May 24 2024 | 410.98 | -3.73 | -0.90% | 413.32 | 413.32 | 408.82 | 0 |
| May 23 2024 | 414.71 | -6.52 | -1.55% | 414.41 | 416.68 | 412.44 | 0 |
| May 22 2024 | 421.23 | -1.16 | -0.27% | 424.83 | 426.39 | 421.21 | 0 |
| May 21 2024 | 422.39 | -6.92 | -1.61% | 426.50 | 426.73 | 422.18 | 0 |
| May 20 2024 | 429.31 | 0.56 | 0.13% | 429.90 | 431.41 | 428.97 | 0 |
| May 17 2024 | 428.75 | 5.33 | 1.26% | 425.96 | 429.75 | 421.83 | 0 |
| May 16 2024 | 423.42 | 12.82 | 3.12% | 415.95 | 423.76 | 415.48 | 0 |
| May 15 2024 | 410.60 | 0.80 | 0.20% | 410.74 | 411.15 | 410.32 | 0 |
| May 14 2024 | 409.80 | -7.29 | -1.75% | 415.04 | 415.20 | 409.28 | 0 |
| May 13 2024 | 417.09 | 4.18 | 1.01% | 410.24 | 417.23 | 409.58 | 0 |
| May 10 2024 | 412.91 | 12.28 | 3.07% | 406.28 | 413.68 | 406.28 | 0 |
| May 09 2024 | 400.63 | 6.83 | 1.73% | 397.21 | 400.76 | 396.56 | 0 |
| May 08 2024 | 393.80 | -3.63 | -0.91% | 398.98 | 399.74 | 392.40 | 0 |
| May 07 2024 | 397.43 | 0.11 | 0.03% | 399.65 | 400.33 | 397.36 | 0 |
| May 06 2024 | 397.32 | 1.20 | 0.30% | 396.65 | 397.73 | 395.10 | 0 |
| May 03 2024 | 396.12 | 5.47 | 1.40% | 395.57 | 396.72 | 393.41 | 0 |
| May 02 2024 | 390.65 | 8.82 | 2.31% | 382.20 | 390.65 | 381.93 | 0 |
| Apr 30 2024 | 381.83 | -2.18 | -0.57% | 384.86 | 387.15 | 377.56 | 0 |
| Apr 29 2024 | 384.01 | 4.32 | 1.14% | 381.50 | 387.21 | 380.93 | 0 |
| Apr 26 2024 | 379.69 | 5.96 | 1.59% | 377.53 | 381.17 | 375.69 | 0 |
| Apr 25 2024 | 373.73 | 5.40 | 1.47% | 370.91 | 375.41 | 370.91 | 0 |
| Apr 24 2024 | 368.33 | 3.46 | 0.95% | 366.05 | 371.62 | 365.76 | 0 |
| Apr 23 2024 | 364.87 | 3.82 | 1.06% | 362.10 | 365.29 | 361.72 | 0 |
| Apr 22 2024 | 361.05 | 2.10 | 0.59% | 363.93 | 364.13 | 359.76 | 0 |
| Apr 19 2024 | 358.95 | -2.29 | -0.63% | 359.18 | 360.83 | 356.71 | 0 |
| Apr 18 2024 | 361.24 | 5.90 | 1.66% | 357.95 | 362.31 | 357.82 | 0 |
| Apr 17 2024 | 355.34 | 0.99 | 0.28% | 353.85 | 356.03 | 353.38 | 0 |
| Apr 16 2024 | 354.35 | -5.35 | -1.49% | 358.31 | 358.86 | 353.99 | 0 |
| Apr 15 2024 | 359.70 | -0.01 | 0.00% | 358.08 | 361.36 | 358.08 | 0 |
| Apr 12 2024 | 359.71 | -7.87 | -2.14% | 364.67 | 364.67 | 359.69 | 0 |
| Apr 11 2024 | 367.58 | 0.50 | 0.14% | 364.26 | 368.16 | 364.23 | 0 |
| Apr 10 2024 | 367.08 | 4.89 | 1.35% | 365.66 | 367.84 | 364.20 | 0 |
| Apr 09 2024 | 362.19 | 1.70 | 0.47% | 362.16 | 363.40 | 360.90 | 0 |
| Apr 08 2024 | 360.49 | 1.98 | 0.55% | 360.43 | 363.62 | 358.19 | 0 |
| Apr 05 2024 | 358.51 | -3.11 | -0.86% | 356.28 | 359.76 | 354.25 | 0 |
| Apr 04 2024 | 361.62 | -0.01 | 0.00% | 361.85 | 362.24 | 361.28 | 0 |
| Apr 03 2024 | 361.63 | -2.69 | -0.74% | 363.38 | 364.06 | 360.36 | 0 |
| Apr 02 2024 | 364.32 | 7.39 | 2.07% | 365.96 | 366.29 | 363.31 | 0 |
| Mar 28 2024 | 356.93 | 2.19 | 0.62% | 355.17 | 358.94 | 355.17 | 0 |
| Mar 27 2024 | 354.74 | -5.59 | -1.55% | 358.97 | 358.97 | 354.35 | 0 |
| Mar 26 2024 | 360.33 | 2.55 | 0.71% | 360.00 | 363.52 | 358.69 | 0 |
| Mar 25 2024 | 357.78 | -4.08 | -1.13% | 360.45 | 362.17 | 357.54 | 0 |
| Mar 22 2024 | 361.86 | -8.59 | -2.32% | 362.06 | 364.39 | 360.70 | 0 |
| Mar 21 2024 | 370.45 | 7.21 | 1.98% | 369.15 | 371.16 | 368.84 | 0 |
| Mar 20 2024 | 363.24 | 0.72 | 0.20% | 363.47 | 365.04 | 362.40 | 0 |
| Mar 19 2024 | 362.52 | -3.55 | -0.97% | 364.88 | 365.14 | 360.63 | 0 |
| Mar 18 2024 | 366.07 | 1.36 | 0.37% | 365.67 | 366.54 | 365.09 | 0 |
| Mar 15 2024 | 364.71 | -2.20 | -0.60% | 363.75 | 365.57 | 363.27 | 0 |
