BBUC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 17 2024 | 28.25 | 0.12 | 0.43% | 28.11 | 28.83 | 27.94 | 13,574 |
Apr 16 2024 | 28.13 | -0.98 | -3.37% | 29.72 | 29.72 | 28.13 | 10,533 |
Apr 15 2024 | 29.11 | 0.34 | 1.18% | 28.65 | 29.78 | 28.43 | 31,548 |
Apr 12 2024 | 28.77 | -0.70 | -2.38% | 29.52 | 29.52 | 28.40 | 9,640 |
Apr 11 2024 | 29.47 | 0.40 | 1.38% | 28.90 | 29.55 | 28.53 | 18,769 |
Apr 10 2024 | 29.07 | -1.18 | -3.90% | 29.51 | 29.57 | 28.85 | 20,792 |
Apr 09 2024 | 30.25 | -0.27 | -0.88% | 30.35 | 30.62 | 30.25 | 3,180 |
Apr 08 2024 | 30.52 | 0.41 | 1.36% | 30.11 | 30.53 | 29.99 | 9,969 |
Apr 05 2024 | 30.11 | -0.83 | -2.68% | 30.90 | 31.16 | 30.00 | 25,176 |
Apr 04 2024 | 30.94 | -0.79 | -2.49% | 31.39 | 32.02 | 30.40 | 12,545 |
Apr 03 2024 | 31.73 | -0.22 | -0.69% | 31.70 | 32.17 | 31.44 | 10,552 |
Apr 02 2024 | 31.95 | 0.00 | 0.00% | 31.79 | 31.95 | 30.78 | 12,545 |
Apr 01 2024 | 31.95 | -0.42 | -1.30% | 32.70 | 32.70 | 31.95 | 3,848 |
Mar 28 2024 | 32.37 | -0.84 | -2.53% | 32.91 | 33.06 | 32.37 | 7,372 |
Mar 27 2024 | 33.21 | 0.94 | 2.91% | 32.01 | 33.21 | 32.01 | 9,951 |
Mar 26 2024 | 32.27 | 0.12 | 0.37% | 31.95 | 32.28 | 31.86 | 10,306 |
Mar 25 2024 | 32.15 | -0.62 | -1.89% | 32.71 | 32.90 | 32.10 | 3,766 |
Mar 22 2024 | 32.77 | -0.22 | -0.67% | 32.78 | 33.35 | 32.47 | 12,701 |
Mar 21 2024 | 32.99 | 0.44 | 1.35% | 32.55 | 33.35 | 32.55 | 20,734 |
Mar 20 2024 | 32.55 | 0.32 | 0.99% | 31.50 | 32.67 | 31.37 | 17,747 |
Mar 19 2024 | 32.23 | 1.91 | 6.30% | 30.56 | 32.23 | 30.56 | 13,101 |
Mar 18 2024 | 30.32 | -0.43 | -1.40% | 30.21 | 30.59 | 29.97 | 15,799 |
Mar 15 2024 | 30.75 | 0.38 | 1.25% | 30.11 | 30.75 | 29.75 | 162,518 |
Mar 14 2024 | 30.37 | -0.25 | -0.82% | 30.26 | 30.52 | 29.76 | 14,217 |
Mar 13 2024 | 30.62 | 0.02 | 0.07% | 30.53 | 30.69 | 30.09 | 11,615 |
Mar 12 2024 | 30.60 | -0.01 | -0.03% | 30.42 | 30.70 | 30.01 | 20,131 |
Mar 11 2024 | 30.61 | -0.45 | -1.45% | 30.69 | 30.76 | 30.29 | 7,667 |
Mar 08 2024 | 31.06 | -0.68 | -2.14% | 31.36 | 31.60 | 30.87 | 12,374 |
Mar 07 2024 | 31.74 | 0.81 | 2.62% | 30.86 | 31.76 | 30.45 | 20,374 |
Mar 06 2024 | 30.93 | -0.10 | -0.32% | 30.22 | 30.93 | 29.97 | 31,486 |
Mar 05 2024 | 31.03 | 0.69 | 2.27% | 30.52 | 31.03 | 30.30 | 15,037 |
Mar 04 2024 | 30.34 | -0.12 | -0.39% | 30.34 | 30.80 | 30.10 | 10,756 |
Mar 01 2024 | 30.46 | -0.65 | -2.09% | 30.74 | 31.23 | 30.46 | 10,318 |
Feb 29 2024 | 31.11 | 0.71 | 2.34% | 30.85 | 31.13 | 30.39 | 36,449 |
Feb 28 2024 | 30.40 | -0.32 | -1.04% | 30.40 | 31.19 | 30.40 | 6,941 |
Feb 27 2024 | 30.72 | -0.31 | -1.00% | 31.01 | 31.20 | 30.71 | 3,447 |
Feb 26 2024 | 31.03 | -0.23 | -0.74% | 31.32 | 31.40 | 30.68 | 6,719 |
Feb 23 2024 | 31.26 | 0.04 | 0.13% | 31.71 | 31.80 | 31.26 | 10,538 |
Feb 22 2024 | 31.22 | -0.72 | -2.25% | 31.73 | 31.75 | 31.10 | 18,175 |
Feb 21 2024 | 31.94 | -0.48 | -1.48% | 31.94 | 32.43 | 31.51 | 10,120 |
Feb 20 2024 | 32.42 | -0.64 | -1.94% | 32.87 | 33.38 | 32.42 | 6,153 |
Feb 16 2024 | 33.06 | -0.13 | -0.39% | 33.11 | 33.27 | 32.80 | 4,947 |
Feb 15 2024 | 33.19 | 0.62 | 1.90% | 33.08 | 33.54 | 32.37 | 21,576 |
Feb 14 2024 | 32.57 | -0.19 | -0.58% | 33.38 | 33.38 | 32.56 | 11,043 |
Feb 13 2024 | 32.76 | -1.62 | -4.71% | 33.22 | 33.22 | 31.56 | 31,581 |
Feb 12 2024 | 34.38 | 1.23 | 3.71% | 32.88 | 34.45 | 32.88 | 22,174 |
Feb 09 2024 | 33.15 | 0.23 | 0.70% | 33.24 | 33.24 | 32.73 | 47,473 |
Feb 08 2024 | 32.92 | -0.77 | -2.29% | 33.15 | 33.22 | 32.74 | 6,275 |
Feb 07 2024 | 33.69 | 0.00 | 0.00% | 33.69 | 33.69 | 33.69 | 0 |
Feb 06 2024 | 33.69 | 1.00 | 3.06% | 33.27 | 33.69 | 32.67 | 76,973 |
Feb 05 2024 | 32.69 | -0.17 | -0.52% | 32.75 | 33.21 | 32.35 | 16,625 |
Feb 02 2024 | 32.86 | 0.86 | 2.69% | 31.62 | 33.25 | 31.42 | 97,143 |
Feb 01 2024 | 32.00 | 0.80 | 2.56% | 31.20 | 32.00 | 30.89 | 19,282 |
Jan 31 2024 | 31.20 | -0.35 | -1.11% | 31.46 | 32.11 | 30.91 | 23,838 |
Jan 30 2024 | 31.55 | -0.18 | -0.57% | 31.74 | 31.93 | 31.48 | 11,066 |
Jan 29 2024 | 31.73 | 0.11 | 0.35% | 30.91 | 32.00 | 30.84 | 16,430 |
Jan 26 2024 | 31.62 | 0.75 | 2.43% | 31.15 | 31.62 | 30.77 | 5,942 |
Jan 25 2024 | 30.87 | 0.16 | 0.52% | 30.73 | 31.12 | 30.72 | 11,328 |
Jan 24 2024 | 30.71 | -0.02 | -0.07% | 30.75 | 31.09 | 30.54 | 14,026 |
Jan 23 2024 | 30.73 | -0.10 | -0.32% | 30.53 | 31.00 | 30.28 | 10,734 |
Jan 22 2024 | 30.83 | 0.60 | 1.98% | 30.49 | 31.00 | 30.49 | 4,481 |
Jan 19 2024 | 30.23 | 0.66 | 2.23% | 29.45 | 30.37 | 29.40 | 8,473 |