Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BBDC3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 12.95 | -0.27 | -2.04% | 13.23 | 13.24 | 12.89 | 11,277,200 |
| Sep 20 2024 | 13.22 | -0.29 | -2.15% | 13.48 | 13.53 | 13.20 | 7,287,900 |
| Sep 19 2024 | 13.51 | -0.15 | -1.10% | 13.65 | 13.71 | 13.46 | 4,070,100 |
| Sep 18 2024 | 13.66 | -0.10 | -0.73% | 13.70 | 13.83 | 13.60 | 3,643,300 |
| Sep 17 2024 | 13.76 | -0.13 | -0.94% | 13.83 | 13.83 | 13.66 | 3,305,000 |
| Sep 16 2024 | 13.89 | -0.06 | -0.43% | 13.95 | 14.01 | 13.77 | 2,934,300 |
| Sep 13 2024 | 13.95 | 0.02 | 0.14% | 13.94 | 14.14 | 13.87 | 3,930,500 |
| Sep 12 2024 | 13.93 | -0.07 | -0.50% | 14.00 | 14.00 | 13.76 | 3,948,200 |
| Sep 11 2024 | 14.00 | -0.25 | -1.75% | 14.16 | 14.23 | 13.99 | 5,422,400 |
| Sep 10 2024 | 14.25 | 0.07 | 0.49% | 14.11 | 14.27 | 14.03 | 6,112,900 |
| Sep 09 2024 | 14.18 | 0.03 | 0.21% | 14.15 | 14.24 | 14.08 | 3,437,600 |
| Sep 06 2024 | 14.15 | -0.29 | -2.01% | 14.36 | 14.43 | 14.10 | 3,208,400 |
| Sep 05 2024 | 14.44 | 0.15 | 1.05% | 14.29 | 14.48 | 14.26 | 3,438,000 |
| Sep 04 2024 | 14.29 | 0.13 | 0.92% | 14.25 | 14.50 | 14.21 | 5,206,600 |
| Sep 03 2024 | 14.16 | 0.14 | 1.00% | 14.04 | 14.24 | 14.01 | 5,139,100 |
| Sep 02 2024 | 14.02 | -0.03 | -0.21% | 14.03 | 14.09 | 13.97 | 2,877,500 |
| Aug 30 2024 | 14.05 | -0.03 | -0.21% | 13.98 | 14.15 | 13.98 | 10,667,000 |
| Aug 29 2024 | 14.08 | -0.02 | -0.14% | 14.03 | 14.15 | 13.98 | 4,718,000 |
| Aug 28 2024 | 14.10 | 0.13 | 0.93% | 13.93 | 14.20 | 13.77 | 4,618,300 |
| Aug 27 2024 | 13.97 | -0.15 | -1.06% | 14.08 | 14.10 | 13.91 | 4,992,200 |
| Aug 26 2024 | 14.12 | -0.07 | -0.49% | 14.18 | 14.18 | 14.05 | 4,096,500 |
| Aug 23 2024 | 14.19 | 0.15 | 1.07% | 14.03 | 14.33 | 14.02 | 7,525,200 |
| Aug 22 2024 | 14.04 | 0.00 | 0.00% | 14.02 | 14.05 | 13.94 | 5,296,900 |
| Aug 21 2024 | 14.04 | -0.01 | -0.07% | 14.08 | 14.14 | 13.93 | 5,213,600 |
| Aug 20 2024 | 14.05 | -0.02 | -0.14% | 14.08 | 14.18 | 13.89 | 10,528,000 |
| Aug 19 2024 | 14.07 | 0.73 | 5.47% | 13.47 | 14.17 | 13.47 | 18,659,100 |
| Aug 16 2024 | 13.34 | -0.17 | -1.26% | 13.65 | 13.72 | 13.26 | 7,569,800 |
| Aug 15 2024 | 13.51 | 0.09 | 0.67% | 13.40 | 13.62 | 13.38 | 4,165,000 |
| Aug 14 2024 | 13.42 | 0.11 | 0.83% | 13.29 | 13.54 | 13.27 | 7,552,100 |
| Aug 13 2024 | 13.31 | 0.11 | 0.83% | 13.20 | 13.40 | 13.16 | 5,747,200 |
| Aug 12 2024 | 13.20 | 0.19 | 1.46% | 13.06 | 13.20 | 13.05 | 4,425,700 |
| Aug 09 2024 | 13.01 | 0.19 | 1.48% | 12.87 | 13.12 | 12.77 | 6,345,400 |
| Aug 08 2024 | 12.82 | 0.16 | 1.26% | 12.72 | 12.87 | 12.63 | 6,212,300 |
| Aug 07 2024 | 12.66 | -0.01 | -0.08% | 12.79 | 13.04 | 12.52 | 8,624,000 |
| Aug 06 2024 | 12.67 | 0.40 | 3.26% | 12.41 | 12.78 | 12.34 | 18,402,000 |
| Aug 05 2024 | 12.27 | 0.94 | 8.30% | 11.31 | 12.36 | 11.31 | 28,291,300 |
| Aug 02 2024 | 11.33 | -0.04 | -0.35% | 11.35 | 11.47 | 11.27 | 6,209,200 |
| Aug 01 2024 | 11.37 | 0.14 | 1.25% | 11.26 | 11.48 | 11.23 | 7,476,400 |
| Jul 31 2024 | 11.23 | -0.01 | -0.09% | 11.24 | 11.27 | 11.18 | 5,021,600 |
| Jul 30 2024 | 11.24 | -0.10 | -0.88% | 11.34 | 11.34 | 11.20 | 3,210,800 |
| Jul 29 2024 | 11.34 | 0.01 | 0.09% | 11.33 | 11.37 | 11.23 | 4,749,400 |
| Jul 26 2024 | 11.33 | 0.09 | 0.80% | 11.25 | 11.35 | 11.20 | 2,785,000 |
| Jul 25 2024 | 11.24 | -0.15 | -1.32% | 11.36 | 11.39 | 11.18 | 6,391,900 |
| Jul 24 2024 | 11.39 | -0.01 | -0.09% | 11.45 | 11.46 | 11.36 | 3,598,100 |
| Jul 23 2024 | 11.40 | -0.11 | -0.96% | 11.52 | 11.54 | 11.38 | 5,062,100 |
| Jul 22 2024 | 11.51 | 0.05 | 0.44% | 11.49 | 11.55 | 11.43 | 3,928,000 |
| Jul 19 2024 | 11.46 | -0.06 | -0.52% | 11.52 | 11.61 | 11.43 | 5,540,200 |
| Jul 18 2024 | 11.52 | -0.22 | -1.87% | 11.69 | 11.72 | 11.49 | 3,966,100 |
| Jul 17 2024 | 11.74 | 0.14 | 1.21% | 11.58 | 11.75 | 11.54 | 5,014,500 |
| Jul 16 2024 | 11.60 | 0.06 | 0.52% | 11.51 | 11.63 | 11.50 | 3,985,800 |
| Jul 15 2024 | 11.54 | -0.05 | -0.43% | 11.64 | 11.64 | 11.49 | 2,955,900 |
| Jul 12 2024 | 11.59 | 0.00 | 0.00% | 11.62 | 11.65 | 11.54 | 5,517,800 |
| Jul 11 2024 | 11.59 | 0.04 | 0.35% | 11.58 | 11.63 | 11.52 | 11,940,700 |
| Jul 10 2024 | 11.55 | 0.17 | 1.49% | 11.40 | 11.60 | 11.37 | 6,944,100 |
| Jul 09 2024 | 11.38 | 0.06 | 0.53% | 11.32 | 11.41 | 11.22 | 4,933,900 |
| Jul 08 2024 | 11.32 | 0.00 | 0.00% | 11.31 | 11.47 | 11.27 | 6,198,000 |
| Jul 05 2024 | 11.32 | 0.05 | 0.44% | 11.29 | 11.35 | 11.16 | 6,564,500 |
| Jul 04 2024 | 11.27 | 0.04 | 0.36% | 11.26 | 11.29 | 11.20 | 2,231,300 |
| Jul 03 2024 | 11.23 | 0.08 | 0.72% | 11.19 | 11.30 | 11.15 | 6,035,000 |
| Jul 02 2024 | 11.15 | 0.02 | 0.18% | 11.10 | 11.16 | 11.03 | 6,532,700 |
| Jul 01 2024 | 11.13 | -0.06 | -0.54% | 11.23 | 11.28 | 11.09 | 7,576,000 |
| Jun 28 2024 | 11.19 | 0.00 | 0.00% | 11.18 | 11.23 | 11.12 | 6,800,800 |
| Jun 27 2024 | 11.19 | 0.06 | 0.54% | 11.16 | 11.19 | 11.09 | 4,954,400 |
| Jun 26 2024 | 11.13 | -0.05 | -0.45% | 11.13 | 11.15 | 10.98 | 5,753,300 |
