Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
BBAS3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 28.09 | 0.14 | 0.50% | 28.00 | 28.17 | 27.78 | 17,657,500 |
| Apr 16 2024 | 27.95 | -28.63 | -50.60% | 28.23 | 28.40 | 27.54 | 22,855,500 |
| Apr 15 2024 | 56.58 | -0.42 | -0.74% | 57.26 | 57.34 | 56.21 | 7,174,400 |
| Apr 12 2024 | 57.00 | -0.73 | -1.26% | 57.74 | 57.85 | 56.82 | 5,651,300 |
| Apr 11 2024 | 57.73 | 0.11 | 0.19% | 57.50 | 58.07 | 57.34 | 6,206,100 |
| Apr 10 2024 | 57.62 | -0.78 | -1.34% | 58.34 | 58.50 | 57.33 | 7,050,000 |
| Apr 09 2024 | 58.40 | 0.46 | 0.79% | 58.25 | 58.77 | 58.18 | 4,660,000 |
| Apr 08 2024 | 57.94 | 0.94 | 1.65% | 57.50 | 58.84 | 57.26 | 9,824,000 |
| Apr 05 2024 | 57.00 | 0.10 | 0.18% | 56.90 | 57.08 | 56.45 | 6,400,600 |
| Apr 04 2024 | 56.90 | 0.51 | 0.90% | 56.55 | 57.95 | 56.55 | 11,662,800 |
| Apr 03 2024 | 56.39 | 0.22 | 0.39% | 56.09 | 56.64 | 55.65 | 7,292,800 |
| Apr 02 2024 | 56.17 | 0.07 | 0.12% | 56.05 | 56.34 | 55.77 | 5,247,400 |
| Apr 01 2024 | 56.10 | -0.68 | -1.20% | 56.70 | 56.92 | 55.71 | 5,427,800 |
| Mar 28 2024 | 56.78 | 0.83 | 1.48% | 55.76 | 56.88 | 55.65 | 8,536,300 |
| Mar 27 2024 | 55.95 | -0.05 | -0.09% | 56.17 | 56.24 | 55.34 | 7,933,600 |
| Mar 26 2024 | 56.00 | 0.32 | 0.57% | 55.69 | 56.43 | 55.52 | 7,733,500 |
| Mar 25 2024 | 55.68 | 0.19 | 0.34% | 55.43 | 56.13 | 55.27 | 6,442,400 |
| Mar 22 2024 | 55.49 | -0.16 | -0.29% | 55.67 | 55.98 | 55.25 | 6,567,900 |
| Mar 21 2024 | 55.65 | -0.84 | -1.49% | 56.60 | 57.00 | 55.46 | 8,850,700 |
| Mar 20 2024 | 56.49 | 0.68 | 1.22% | 55.83 | 56.50 | 55.41 | 8,831,100 |
| Mar 19 2024 | 55.81 | -0.31 | -0.55% | 56.24 | 56.43 | 55.13 | 10,106,600 |
| Mar 18 2024 | 56.12 | -0.93 | -1.63% | 57.30 | 57.78 | 55.82 | 11,284,200 |
| Mar 15 2024 | 57.05 | 0.32 | 0.56% | 56.82 | 57.52 | 56.77 | 14,176,400 |
| Mar 14 2024 | 56.73 | -0.13 | -0.23% | 56.95 | 57.35 | 56.59 | 10,340,400 |
| Mar 13 2024 | 56.86 | -0.80 | -1.39% | 57.51 | 57.74 | 56.85 | 10,186,100 |
| Mar 12 2024 | 57.66 | 0.39 | 0.68% | 57.01 | 58.11 | 56.63 | 11,354,900 |
| Mar 11 2024 | 57.27 | -0.54 | -0.93% | 57.70 | 57.70 | 56.90 | 12,559,900 |
| Mar 08 2024 | 57.81 | -0.57 | -0.98% | 57.01 | 58.17 | 56.03 | 20,000,600 |
| Mar 07 2024 | 58.38 | -0.56 | -0.95% | 58.94 | 59.11 | 58.25 | 7,428,900 |
| Mar 06 2024 | 58.94 | 0.86 | 1.48% | 58.22 | 59.01 | 58.10 | 6,241,300 |
| Mar 05 2024 | 58.08 | 0.40 | 0.69% | 57.80 | 58.37 | 57.69 | 4,706,000 |
| Mar 04 2024 | 57.68 | -0.24 | -0.41% | 58.02 | 58.21 | 57.47 | 6,495,100 |
| Mar 01 2024 | 57.92 | 0.06 | 0.10% | 57.95 | 58.36 | 57.83 | 5,125,400 |
| Feb 29 2024 | 57.86 | -0.89 | -1.51% | 58.75 | 58.92 | 57.70 | 10,211,800 |
| Feb 28 2024 | 58.75 | 0.12 | 0.20% | 58.58 | 59.14 | 58.41 | 6,167,500 |
| Feb 27 2024 | 58.63 | 0.70 | 1.21% | 58.19 | 58.75 | 58.00 | 6,980,100 |
| Feb 26 2024 | 57.93 | 0.55 | 0.96% | 57.41 | 58.19 | 57.25 | 6,720,900 |
| Feb 23 2024 | 57.38 | -0.72 | -1.24% | 58.13 | 58.26 | 57.14 | 10,270,700 |
| Feb 22 2024 | 58.10 | -1.34 | -2.25% | 58.69 | 58.76 | 57.92 | 9,899,200 |
| Feb 21 2024 | 59.44 | 0.14 | 0.24% | 59.32 | 59.59 | 59.06 | 22,806,100 |
| Feb 20 2024 | 59.30 | 0.38 | 0.64% | 58.86 | 59.91 | 58.74 | 18,413,200 |
| Feb 19 2024 | 58.92 | 1.05 | 1.81% | 57.92 | 59.05 | 57.60 | 9,131,800 |
| Feb 16 2024 | 57.87 | -0.49 | -0.84% | 58.58 | 58.80 | 57.41 | 9,489,500 |
| Feb 15 2024 | 58.36 | 0.01 | 0.02% | 58.35 | 58.59 | 58.01 | 8,008,600 |
| Feb 14 2024 | 58.35 | 0.78 | 1.35% | 57.36 | 58.38 | 57.08 | 8,598,300 |
| Feb 09 2024 | 57.57 | -0.97 | -1.66% | 58.50 | 58.58 | 55.30 | 24,065,300 |
| Feb 08 2024 | 58.54 | -0.90 | -1.51% | 59.46 | 59.73 | 58.26 | 10,599,600 |
| Feb 07 2024 | 59.44 | -0.16 | -0.27% | 59.57 | 59.80 | 58.67 | 8,176,500 |
| Feb 06 2024 | 59.60 | 1.26 | 2.16% | 58.42 | 59.73 | 58.40 | 8,289,000 |
| Feb 05 2024 | 58.34 | 0.62 | 1.07% | 57.73 | 58.34 | 57.35 | 7,574,400 |
| Feb 02 2024 | 57.72 | -0.02 | -0.03% | 57.70 | 57.87 | 57.14 | 7,484,500 |
| Feb 01 2024 | 57.74 | 1.29 | 2.29% | 56.45 | 57.74 | 56.30 | 11,324,300 |
| Jan 31 2024 | 56.45 | 0.22 | 0.39% | 56.40 | 56.84 | 56.12 | 6,556,000 |
| Jan 30 2024 | 56.23 | -0.29 | -0.51% | 56.49 | 56.50 | 55.95 | 5,929,900 |
| Jan 29 2024 | 56.52 | -0.45 | -0.79% | 56.96 | 57.03 | 56.06 | 5,632,100 |
| Jan 26 2024 | 56.97 | 0.39 | 0.69% | 56.64 | 56.99 | 56.55 | 8,196,100 |
| Jan 25 2024 | 56.58 | -0.07 | -0.12% | 56.75 | 57.00 | 56.53 | 6,005,600 |
| Jan 24 2024 | 56.65 | 0.11 | 0.19% | 56.68 | 57.04 | 56.44 | 6,671,300 |
| Jan 23 2024 | 56.54 | 0.99 | 1.78% | 55.81 | 56.59 | 55.55 | 10,067,200 |
| Jan 22 2024 | 55.55 | -0.37 | -0.66% | 56.07 | 56.13 | 55.36 | 6,545,700 |
| Jan 19 2024 | 55.92 | 0.58 | 1.05% | 55.53 | 56.35 | 55.28 | 12,652,500 |
