Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BBD.B Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 63.79 | 2.05 | 3.32% | 61.82 | 64.38 | 61.81 | 594,778 |
| Apr 25 2024 | 61.74 | 4.74 | 8.32% | 54.39 | 62.35 | 54.04 | 1,521,926 |
| Apr 24 2024 | 57.00 | -1.76 | -3.00% | 58.91 | 60.20 | 56.02 | 711,516 |
| Apr 23 2024 | 58.76 | 1.54 | 2.69% | 57.04 | 59.40 | 57.01 | 437,156 |
| Apr 22 2024 | 57.22 | 0.15 | 0.26% | 56.91 | 57.96 | 56.72 | 243,170 |
| Apr 19 2024 | 57.07 | 0.39 | 0.69% | 56.64 | 57.31 | 56.38 | 212,018 |
| Apr 18 2024 | 56.68 | -0.67 | -1.17% | 57.10 | 57.75 | 56.05 | 313,881 |
| Apr 17 2024 | 57.35 | -0.21 | -0.36% | 58.02 | 58.89 | 57.05 | 293,816 |
| Apr 16 2024 | 57.56 | 0.61 | 1.07% | 56.29 | 57.88 | 56.24 | 229,019 |
| Apr 15 2024 | 56.95 | -1.65 | -2.82% | 59.42 | 59.58 | 56.50 | 346,621 |
| Apr 12 2024 | 58.60 | -1.26 | -2.10% | 59.50 | 59.86 | 57.98 | 320,672 |
| Apr 11 2024 | 59.86 | 0.28 | 0.47% | 59.45 | 60.42 | 58.45 | 261,970 |
| Apr 10 2024 | 59.58 | -1.86 | -3.03% | 60.50 | 61.18 | 59.16 | 464,555 |
| Apr 09 2024 | 61.44 | 1.84 | 3.09% | 59.42 | 61.55 | 59.40 | 508,758 |
| Apr 08 2024 | 59.60 | 0.21 | 0.35% | 59.77 | 59.87 | 58.92 | 280,283 |
| Apr 05 2024 | 59.39 | 1.66 | 2.88% | 57.81 | 60.22 | 57.35 | 527,673 |
| Apr 04 2024 | 57.73 | 1.83 | 3.27% | 56.55 | 59.52 | 56.55 | 918,270 |
| Apr 03 2024 | 55.90 | 0.27 | 0.49% | 55.20 | 56.47 | 54.82 | 370,448 |
| Apr 02 2024 | 55.63 | -1.85 | -3.22% | 56.82 | 56.82 | 55.16 | 419,692 |
| Apr 01 2024 | 57.48 | -0.67 | -1.15% | 57.95 | 59.18 | 57.02 | 223,194 |
| Mar 28 2024 | 58.15 | -0.38 | -0.65% | 58.15 | 58.62 | 57.95 | 247,546 |
| Mar 27 2024 | 58.53 | 0.25 | 0.43% | 58.71 | 58.82 | 57.73 | 213,291 |
| Mar 26 2024 | 58.28 | -0.59 | -1.00% | 58.82 | 59.17 | 56.41 | 447,034 |
| Mar 25 2024 | 58.87 | -0.78 | -1.31% | 59.25 | 59.60 | 58.36 | 290,183 |
| Mar 22 2024 | 59.65 | 0.70 | 1.19% | 59.00 | 59.78 | 58.50 | 197,365 |
| Mar 21 2024 | 58.95 | -0.63 | -1.06% | 58.82 | 60.49 | 58.58 | 360,623 |
| Mar 20 2024 | 59.58 | 1.34 | 2.30% | 58.39 | 60.00 | 58.03 | 497,114 |
| Mar 19 2024 | 58.24 | 1.59 | 2.81% | 56.65 | 58.35 | 56.64 | 517,355 |
| Mar 18 2024 | 56.65 | 1.66 | 3.02% | 55.00 | 56.86 | 54.65 | 430,055 |
| Mar 15 2024 | 54.99 | 0.50 | 0.92% | 54.23 | 55.63 | 54.23 | 470,835 |
| Mar 14 2024 | 54.49 | 0.85 | 1.58% | 53.53 | 54.51 | 53.18 | 402,442 |
| Mar 13 2024 | 53.64 | 0.92 | 1.75% | 52.67 | 53.98 | 52.29 | 583,037 |
| Mar 12 2024 | 52.72 | 0.27 | 0.51% | 52.71 | 53.41 | 52.21 | 363,586 |
| Mar 11 2024 | 52.45 | 0.01 | 0.02% | 52.10 | 53.13 | 52.04 | 334,466 |
| Mar 08 2024 | 52.44 | 0.00 | 0.00% | 52.28 | 52.85 | 51.96 | 349,114 |
| Mar 07 2024 | 52.44 | -0.61 | -1.15% | 53.20 | 53.67 | 52.24 | 384,355 |
| Mar 06 2024 | 53.05 | 2.50 | 4.95% | 50.98 | 53.17 | 50.89 | 872,704 |
| Mar 05 2024 | 50.55 | 0.64 | 1.28% | 50.10 | 51.09 | 49.63 | 476,199 |
| Mar 04 2024 | 49.91 | 0.17 | 0.34% | 49.25 | 50.30 | 49.25 | 437,444 |
| Mar 01 2024 | 49.74 | 0.58 | 1.18% | 49.76 | 50.31 | 48.93 | 456,435 |
| Feb 29 2024 | 49.16 | 1.81 | 3.82% | 47.75 | 49.22 | 47.33 | 459,642 |
| Feb 28 2024 | 47.35 | -0.36 | -0.75% | 47.70 | 48.04 | 46.75 | 461,574 |
| Feb 27 2024 | 47.71 | -0.29 | -0.60% | 48.10 | 48.64 | 47.51 | 431,318 |
| Feb 26 2024 | 48.00 | -1.26 | -2.56% | 49.00 | 49.36 | 48.00 | 471,259 |
| Feb 23 2024 | 49.26 | -1.08 | -2.15% | 50.30 | 50.43 | 49.00 | 321,021 |
| Feb 22 2024 | 50.34 | -0.52 | -1.02% | 51.25 | 51.64 | 50.24 | 221,739 |
| Feb 21 2024 | 50.86 | -1.33 | -2.55% | 52.04 | 52.13 | 50.55 | 258,247 |
| Feb 20 2024 | 52.19 | -0.16 | -0.31% | 52.05 | 53.31 | 51.74 | 237,923 |
| Feb 16 2024 | 52.35 | -0.48 | -0.91% | 53.00 | 53.65 | 52.18 | 349,724 |
| Feb 15 2024 | 52.83 | 2.78 | 5.55% | 50.06 | 53.10 | 49.30 | 545,746 |
| Feb 14 2024 | 50.05 | 2.91 | 6.17% | 47.34 | 50.29 | 47.21 | 576,799 |
| Feb 13 2024 | 47.14 | -2.06 | -4.19% | 48.00 | 49.80 | 47.00 | 534,732 |
| Feb 12 2024 | 49.20 | 0.98 | 2.03% | 48.22 | 49.55 | 47.33 | 609,723 |
| Feb 09 2024 | 48.22 | 3.77 | 8.48% | 45.11 | 48.63 | 44.55 | 913,392 |
| Feb 08 2024 | 44.45 | -8.44 | -15.96% | 50.08 | 51.00 | 44.29 | 2,137,401 |
| Feb 07 2024 | 52.89 | 0.00 | 0.00% | 52.89 | 52.89 | 52.89 | 0 |
| Feb 06 2024 | 52.89 | 1.68 | 3.28% | 51.19 | 52.96 | 51.00 | 392,131 |
| Feb 05 2024 | 51.21 | 0.19 | 0.37% | 50.20 | 51.75 | 50.20 | 520,454 |
| Feb 02 2024 | 51.02 | 0.64 | 1.27% | 50.25 | 51.13 | 48.70 | 400,553 |
| Feb 01 2024 | 50.38 | 0.69 | 1.39% | 49.80 | 50.85 | 49.15 | 333,153 |
| Jan 31 2024 | 49.69 | -0.59 | -1.17% | 50.19 | 50.80 | 49.40 | 302,293 |
| Jan 30 2024 | 50.28 | -0.35 | -0.69% | 50.22 | 50.52 | 49.52 | 259,136 |
| Jan 29 2024 | 50.63 | 0.66 | 1.32% | 50.00 | 50.93 | 49.41 | 258,468 |
