Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BBD.A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 79.26 | 0.96 | 1.23% | 79.25 | 79.26 | 77.98 | 7,801 |
| May 16 2024 | 78.30 | 1.83 | 2.39% | 77.29 | 78.49 | 76.20 | 12,212 |
| May 15 2024 | 76.47 | 3.72 | 5.11% | 72.30 | 76.47 | 72.30 | 16,230 |
| May 14 2024 | 72.75 | 0.91 | 1.27% | 72.21 | 72.75 | 71.50 | 2,364 |
| May 13 2024 | 71.84 | 0.09 | 0.13% | 71.48 | 73.60 | 71.48 | 3,930 |
| May 10 2024 | 71.75 | 0.41 | 0.57% | 70.36 | 72.16 | 70.36 | 7,773 |
| May 09 2024 | 71.34 | -0.71 | -0.99% | 72.47 | 72.69 | 71.20 | 6,627 |
| May 08 2024 | 72.05 | -1.40 | -1.91% | 72.68 | 73.29 | 71.43 | 7,815 |
| May 07 2024 | 73.45 | -0.02 | -0.03% | 73.79 | 74.00 | 73.25 | 3,334 |
| May 06 2024 | 73.47 | 2.30 | 3.23% | 72.00 | 74.25 | 71.98 | 9,384 |
| May 03 2024 | 71.17 | 1.26 | 1.80% | 69.86 | 71.37 | 69.86 | 9,197 |
| May 02 2024 | 69.91 | 2.65 | 3.94% | 67.47 | 70.10 | 67.47 | 18,511 |
| May 01 2024 | 67.26 | 4.46 | 7.10% | 63.99 | 69.00 | 63.99 | 16,221 |
| Apr 30 2024 | 62.80 | -0.33 | -0.52% | 62.98 | 63.06 | 62.80 | 1,739 |
| Apr 29 2024 | 63.13 | 1.41 | 2.28% | 63.43 | 64.65 | 62.64 | 8,140 |
| Apr 26 2024 | 61.72 | 0.00 | 0.00% | 61.72 | 61.72 | 61.72 | 0 |
| Apr 25 2024 | 61.72 | 5.09 | 8.99% | 58.68 | 62.33 | 58.68 | 31,743 |
| Apr 24 2024 | 56.63 | -2.27 | -3.85% | 58.90 | 60.00 | 56.41 | 2,856 |
| Apr 23 2024 | 58.90 | 1.71 | 2.99% | 57.28 | 59.39 | 57.28 | 4,509 |
| Apr 22 2024 | 57.19 | 0.09 | 0.16% | 57.10 | 57.61 | 57.00 | 3,360 |
| Apr 19 2024 | 57.10 | 0.44 | 0.78% | 56.41 | 57.32 | 56.41 | 4,298 |
| Apr 18 2024 | 56.66 | -0.68 | -1.19% | 56.57 | 57.67 | 56.25 | 5,189 |
| Apr 17 2024 | 57.34 | -0.26 | -0.45% | 57.56 | 58.90 | 57.15 | 4,515 |
| Apr 16 2024 | 57.60 | 0.74 | 1.30% | 56.51 | 57.73 | 56.48 | 5,020 |
| Apr 15 2024 | 56.86 | -1.58 | -2.70% | 59.27 | 59.68 | 56.50 | 4,837 |
| Apr 12 2024 | 58.44 | -2.00 | -3.31% | 58.88 | 59.40 | 58.20 | 2,011 |
| Apr 11 2024 | 60.44 | 0.80 | 1.34% | 58.94 | 60.44 | 58.55 | 1,875 |
| Apr 10 2024 | 59.64 | -2.07 | -3.35% | 60.63 | 60.63 | 59.36 | 17,680 |
| Apr 09 2024 | 61.71 | 2.04 | 3.42% | 59.40 | 61.71 | 59.40 | 9,165 |
| Apr 08 2024 | 59.67 | 0.41 | 0.69% | 59.30 | 59.77 | 59.05 | 5,917 |
| Apr 05 2024 | 59.26 | 1.65 | 2.86% | 57.94 | 60.19 | 57.94 | 4,842 |
| Apr 04 2024 | 57.61 | 1.78 | 3.19% | 57.81 | 59.47 | 57.61 | 7,992 |
| Apr 03 2024 | 55.83 | 0.09 | 0.16% | 55.25 | 56.39 | 55.07 | 3,608 |
| Apr 02 2024 | 55.74 | -1.81 | -3.15% | 56.17 | 56.97 | 55.30 | 9,044 |
| Apr 01 2024 | 57.55 | -0.51 | -0.88% | 57.50 | 58.69 | 57.35 | 3,387 |
| Mar 28 2024 | 58.06 | -0.72 | -1.22% | 57.82 | 58.53 | 57.82 | 2,456 |
| Mar 27 2024 | 58.78 | 0.28 | 0.48% | 58.49 | 58.78 | 58.31 | 2,333 |
| Mar 26 2024 | 58.50 | -0.50 | -0.85% | 58.55 | 59.00 | 56.23 | 5,682 |
| Mar 25 2024 | 59.00 | -0.68 | -1.14% | 59.98 | 59.98 | 58.80 | 13,016 |
| Mar 22 2024 | 59.68 | 0.81 | 1.38% | 58.46 | 59.68 | 58.46 | 3,772 |
| Mar 21 2024 | 58.87 | -0.74 | -1.24% | 59.47 | 60.49 | 58.74 | 7,419 |
| Mar 20 2024 | 59.61 | 1.43 | 2.46% | 59.00 | 60.00 | 58.45 | 7,613 |
| Mar 19 2024 | 58.18 | 1.42 | 2.50% | 56.65 | 58.37 | 56.57 | 9,822 |
| Mar 18 2024 | 56.76 | 1.85 | 3.37% | 54.99 | 56.84 | 54.99 | 6,276 |
| Mar 15 2024 | 54.91 | 0.41 | 0.75% | 55.00 | 55.50 | 54.63 | 5,598 |
| Mar 14 2024 | 54.50 | 0.86 | 1.60% | 53.49 | 54.50 | 53.49 | 4,556 |
| Mar 13 2024 | 53.64 | 1.07 | 2.04% | 52.495 | 54.00 | 52.495 | 7,117 |
| Mar 12 2024 | 52.57 | 0.09 | 0.17% | 52.73 | 53.35 | 52.41 | 3,476 |
| Mar 11 2024 | 52.48 | 0.01 | 0.02% | 52.07 | 53.10 | 52.00 | 9,438 |
| Mar 08 2024 | 52.47 | -0.07 | -0.13% | 52.21 | 52.81 | 52.20 | 1,686 |
| Mar 07 2024 | 52.54 | -0.54 | -1.02% | 53.27 | 53.68 | 52.43 | 3,668 |
| Mar 06 2024 | 53.08 | 2.52 | 4.98% | 50.89 | 53.08 | 50.89 | 15,250 |
| Mar 05 2024 | 50.56 | 0.53 | 1.06% | 49.87 | 51.00 | 49.87 | 1,911 |
| Mar 04 2024 | 50.03 | 0.11 | 0.22% | 49.73 | 50.35 | 49.55 | 1,922 |
| Mar 01 2024 | 49.92 | 0.77 | 1.57% | 49.30 | 50.35 | 48.97 | 4,728 |
| Feb 29 2024 | 49.15 | 1.70 | 3.58% | 48.03 | 49.15 | 47.70 | 3,496 |
| Feb 28 2024 | 47.45 | -0.30 | -0.63% | 46.99 | 47.95 | 46.99 | 1,961 |
| Feb 27 2024 | 47.75 | -0.41 | -0.85% | 48.41 | 48.47 | 47.67 | 4,233 |
| Feb 26 2024 | 48.16 | -1.28 | -2.59% | 49.54 | 49.54 | 48.13 | 5,989 |
| Feb 23 2024 | 49.44 | -1.00 | -1.98% | 50.02 | 50.02 | 49.17 | 4,621 |
| Feb 22 2024 | 50.44 | -0.35 | -0.69% | 51.41 | 51.55 | 50.44 | 1,417 |
| Feb 21 2024 | 50.79 | -1.37 | -2.63% | 52.08 | 52.08 | 50.79 | 1,663 |
| Feb 20 2024 | 52.16 | -0.18 | -0.34% | 52.19 | 53.10 | 51.88 | 5,041 |
