Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BBSE3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 35.05 | -0.35 | -0.99% | 35.34 | 35.47 | 35.00 | 4,315,100 |
| Sep 19 2024 | 35.40 | -0.15 | -0.42% | 35.72 | 35.74 | 35.34 | 8,358,200 |
| Sep 18 2024 | 35.55 | -0.43 | -1.20% | 35.85 | 36.00 | 35.52 | 2,814,600 |
| Sep 17 2024 | 35.98 | -0.32 | -0.88% | 36.29 | 36.31 | 35.86 | 2,410,800 |
| Sep 16 2024 | 36.30 | 0.11 | 0.30% | 36.29 | 36.44 | 36.04 | 3,929,500 |
| Sep 13 2024 | 36.19 | 0.08 | 0.22% | 36.17 | 36.58 | 36.16 | 2,220,200 |
| Sep 12 2024 | 36.11 | -0.31 | -0.85% | 36.28 | 36.47 | 36.03 | 2,347,600 |
| Sep 11 2024 | 36.42 | -0.20 | -0.55% | 36.67 | 36.86 | 36.38 | 2,927,800 |
| Sep 10 2024 | 36.62 | -0.03 | -0.08% | 36.63 | 36.89 | 36.60 | 2,740,100 |
| Sep 09 2024 | 36.65 | -0.04 | -0.11% | 36.71 | 36.80 | 36.42 | 5,080,800 |
| Sep 06 2024 | 36.69 | -0.32 | -0.86% | 36.97 | 37.01 | 36.66 | 2,978,800 |
| Sep 05 2024 | 37.01 | -0.45 | -1.20% | 37.42 | 37.42 | 36.84 | 3,354,000 |
| Sep 04 2024 | 37.46 | 0.64 | 1.74% | 37.03 | 37.58 | 36.95 | 5,038,900 |
| Sep 03 2024 | 36.82 | 0.06 | 0.16% | 36.67 | 37.10 | 36.50 | 3,854,600 |
| Sep 02 2024 | 36.76 | 0.03 | 0.08% | 36.87 | 36.96 | 36.29 | 3,402,900 |
| Aug 30 2024 | 36.73 | 0.33 | 0.91% | 36.44 | 36.76 | 36.34 | 9,088,600 |
| Aug 29 2024 | 36.40 | 0.06 | 0.17% | 36.03 | 36.55 | 35.81 | 5,688,700 |
| Aug 28 2024 | 36.34 | -0.32 | -0.87% | 36.46 | 36.83 | 36.08 | 4,436,400 |
| Aug 27 2024 | 36.66 | -0.02 | -0.05% | 36.75 | 36.82 | 36.48 | 1,684,300 |
| Aug 26 2024 | 36.68 | -0.31 | -0.84% | 36.99 | 37.27 | 36.48 | 3,084,900 |
| Aug 23 2024 | 36.99 | 1.01 | 2.81% | 36.05 | 37.14 | 36.05 | 3,598,200 |
| Aug 22 2024 | 35.98 | -0.13 | -0.36% | 36.15 | 36.16 | 35.75 | 3,191,400 |
| Aug 21 2024 | 36.11 | 0.17 | 0.47% | 36.03 | 36.28 | 35.86 | 3,839,100 |
| Aug 20 2024 | 35.94 | -0.01 | -0.03% | 36.10 | 36.44 | 35.85 | 4,815,400 |
| Aug 19 2024 | 35.95 | -1.35 | -3.62% | 35.69 | 36.15 | 34.93 | 6,701,700 |
| Aug 16 2024 | 37.30 | -0.05 | -0.13% | 37.45 | 37.59 | 37.25 | 16,443,000 |
| Aug 15 2024 | 37.35 | -0.06 | -0.16% | 37.53 | 37.62 | 37.21 | 6,747,800 |
| Aug 14 2024 | 37.41 | 0.33 | 0.89% | 37.05 | 37.65 | 36.82 | 5,342,400 |
| Aug 13 2024 | 37.08 | 0.30 | 0.82% | 36.83 | 37.17 | 36.76 | 3,843,600 |
| Aug 12 2024 | 36.78 | 0.61 | 1.69% | 36.40 | 36.80 | 36.23 | 5,645,100 |
| Aug 09 2024 | 36.17 | 0.01 | 0.03% | 36.16 | 36.30 | 35.73 | 5,081,200 |
| Aug 08 2024 | 36.16 | 1.13 | 3.23% | 35.09 | 36.36 | 35.00 | 6,474,700 |
| Aug 07 2024 | 35.03 | 0.22 | 0.63% | 35.00 | 35.23 | 34.81 | 2,858,300 |
| Aug 06 2024 | 34.81 | 0.12 | 0.35% | 34.70 | 35.25 | 34.63 | 5,377,500 |
| Aug 05 2024 | 34.69 | -0.16 | -0.46% | 34.57 | 34.74 | 33.47 | 6,265,100 |
| Aug 02 2024 | 34.85 | -0.20 | -0.57% | 35.05 | 35.37 | 34.72 | 3,526,500 |
| Aug 01 2024 | 35.05 | -0.09 | -0.26% | 35.28 | 35.66 | 34.89 | 3,005,200 |
| Jul 31 2024 | 35.14 | 0.20 | 0.57% | 34.97 | 35.18 | 34.93 | 4,504,300 |
| Jul 30 2024 | 34.94 | 0.19 | 0.55% | 34.68 | 34.98 | 34.67 | 3,103,600 |
| Jul 29 2024 | 34.75 | 0.15 | 0.43% | 34.67 | 34.90 | 34.48 | 4,562,100 |
| Jul 26 2024 | 34.60 | 0.50 | 1.47% | 34.13 | 34.69 | 34.12 | 3,752,600 |
| Jul 25 2024 | 34.10 | -0.11 | -0.32% | 34.15 | 34.30 | 34.01 | 3,224,500 |
| Jul 24 2024 | 34.21 | 0.05 | 0.15% | 34.16 | 34.38 | 33.95 | 2,882,600 |
| Jul 23 2024 | 34.16 | -0.25 | -0.73% | 34.43 | 34.62 | 34.06 | 3,830,900 |
| Jul 22 2024 | 34.41 | 0.33 | 0.97% | 34.20 | 34.57 | 34.01 | 3,090,400 |
| Jul 19 2024 | 34.08 | -0.32 | -0.93% | 34.35 | 34.51 | 34.00 | 2,384,000 |
| Jul 18 2024 | 34.40 | -0.03 | -0.09% | 34.45 | 34.75 | 34.32 | 2,735,000 |
| Jul 17 2024 | 34.43 | 0.28 | 0.82% | 34.25 | 34.50 | 34.06 | 3,465,500 |
| Jul 16 2024 | 34.15 | 0.11 | 0.32% | 34.04 | 34.25 | 34.02 | 2,987,100 |
| Jul 15 2024 | 34.04 | 0.09 | 0.27% | 34.00 | 34.08 | 33.83 | 1,988,600 |
| Jul 12 2024 | 33.95 | 0.40 | 1.19% | 33.59 | 33.99 | 33.55 | 3,669,900 |
| Jul 11 2024 | 33.55 | 0.25 | 0.75% | 33.33 | 33.57 | 33.23 | 2,569,100 |
| Jul 10 2024 | 33.30 | 0.14 | 0.42% | 33.25 | 33.43 | 33.16 | 2,368,200 |
| Jul 09 2024 | 33.16 | -0.03 | -0.09% | 33.18 | 33.30 | 33.01 | 4,056,600 |
| Jul 08 2024 | 33.19 | 0.00 | 0.00% | 33.20 | 33.28 | 32.98 | 2,706,200 |
| Jul 05 2024 | 33.19 | 0.12 | 0.36% | 33.12 | 33.22 | 32.93 | 6,548,300 |
| Jul 04 2024 | 33.07 | 0.02 | 0.06% | 33.05 | 33.22 | 33.01 | 1,921,900 |
| Jul 03 2024 | 33.05 | 0.11 | 0.33% | 32.99 | 33.15 | 32.86 | 7,374,900 |
| Jul 02 2024 | 32.94 | 0.14 | 0.43% | 32.82 | 32.97 | 32.61 | 7,087,200 |
| Jul 01 2024 | 32.80 | -0.13 | -0.39% | 32.98 | 33.12 | 32.77 | 3,202,700 |
| Jun 28 2024 | 32.93 | 0.10 | 0.30% | 32.83 | 33.01 | 32.65 | 4,653,600 |
| Jun 27 2024 | 32.83 | -0.24 | -0.73% | 33.02 | 33.07 | 32.72 | 3,286,300 |
| Jun 26 2024 | 33.07 | -0.38 | -1.14% | 33.39 | 33.39 | 32.95 | 4,012,900 |
| Jun 25 2024 | 33.45 | -0.23 | -0.68% | 33.65 | 33.79 | 33.25 | 3,253,400 |
