BHIA3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 6.98 | -0.10 | -1.41% | 7.08 | 7.10 | 6.86 | 1,733,000 |
May 29 2024 | 7.08 | 0.19 | 2.76% | 6.90 | 7.19 | 6.85 | 2,237,000 |
May 28 2024 | 6.89 | -0.15 | -2.13% | 7.15 | 7.26 | 6.83 | 2,366,200 |
May 27 2024 | 7.04 | -0.24 | -3.30% | 7.21 | 7.40 | 7.02 | 2,499,200 |
May 24 2024 | 7.28 | -0.31 | -4.08% | 7.62 | 7.69 | 7.28 | 2,147,500 |
May 23 2024 | 7.59 | -0.04 | -0.52% | 7.66 | 7.73 | 7.54 | 2,052,800 |
May 22 2024 | 7.63 | 0.05 | 0.66% | 7.50 | 7.67 | 7.37 | 2,273,300 |
May 21 2024 | 7.58 | 0.11 | 1.47% | 7.46 | 7.70 | 7.40 | 2,260,200 |
May 20 2024 | 7.47 | -0.17 | -2.23% | 7.69 | 7.72 | 7.44 | 2,967,500 |
May 17 2024 | 7.64 | 0.03 | 0.39% | 7.57 | 7.82 | 7.44 | 4,445,900 |
May 16 2024 | 7.61 | 0.36 | 4.97% | 7.29 | 7.65 | 7.21 | 4,544,800 |
May 15 2024 | 7.25 | 0.17 | 2.40% | 7.06 | 7.29 | 7.00 | 2,769,400 |
May 14 2024 | 7.08 | -0.13 | -1.80% | 7.24 | 7.37 | 7.08 | 4,771,300 |
May 13 2024 | 7.21 | 0.40 | 5.87% | 6.82 | 7.45 | 6.80 | 6,263,000 |
May 10 2024 | 6.81 | -0.31 | -4.35% | 7.12 | 7.20 | 6.77 | 4,548,400 |
May 09 2024 | 7.12 | 0.23 | 3.34% | 6.80 | 7.32 | 6.68 | 7,941,800 |
May 08 2024 | 6.89 | -0.18 | -2.55% | 6.94 | 7.07 | 6.77 | 4,909,400 |
May 07 2024 | 7.07 | 0.09 | 1.29% | 6.99 | 7.27 | 6.85 | 7,191,200 |
May 06 2024 | 6.98 | -0.97 | -12.20% | 7.80 | 7.85 | 6.96 | 12,162,200 |
May 03 2024 | 7.95 | 0.13 | 1.66% | 8.11 | 8.25 | 7.77 | 10,976,000 |
May 02 2024 | 7.82 | 1.02 | 15.00% | 6.91 | 7.95 | 6.91 | 18,137,100 |
Apr 30 2024 | 6.80 | -0.64 | -8.60% | 7.47 | 7.60 | 6.68 | 19,507,200 |
Apr 29 2024 | 7.44 | 2.00 | 36.76% | 6.23 | 7.44 | 6.16 | 31,879,100 |
Apr 26 2024 | 5.44 | -0.05 | -0.91% | 5.57 | 5.66 | 5.42 | 6,006,700 |
Apr 25 2024 | 5.49 | -0.19 | -3.35% | 5.63 | 5.76 | 5.47 | 5,402,300 |
Apr 24 2024 | 5.68 | -0.27 | -4.54% | 5.97 | 6.02 | 5.65 | 5,854,000 |
Apr 23 2024 | 5.95 | -0.33 | -5.25% | 6.24 | 6.27 | 5.93 | 6,463,800 |
Apr 22 2024 | 6.28 | 0.05 | 0.80% | 6.24 | 6.51 | 6.13 | 6,090,000 |
Apr 19 2024 | 6.23 | 0.04 | 0.65% | 6.21 | 6.45 | 6.13 | 7,216,500 |
Apr 18 2024 | 6.19 | -0.30 | -4.62% | 6.50 | 6.60 | 6.19 | 5,806,600 |
Apr 17 2024 | 6.49 | -0.13 | -1.96% | 6.72 | 6.85 | 6.47 | 6,173,700 |
Apr 16 2024 | 6.62 | 0.01 | 0.15% | 6.50 | 7.02 | 6.45 | 7,748,200 |
Apr 15 2024 | 6.61 | -0.24 | -3.50% | 6.85 | 6.94 | 6.52 | 4,597,100 |
Apr 12 2024 | 6.85 | -0.18 | -2.56% | 7.01 | 7.03 | 6.67 | 6,211,900 |
Apr 11 2024 | 7.03 | 0.13 | 1.88% | 6.92 | 7.08 | 6.81 | 5,381,000 |
Apr 10 2024 | 6.90 | -0.15 | -2.13% | 7.00 | 7.00 | 6.77 | 5,863,400 |
Apr 09 2024 | 7.05 | 0.03 | 0.43% | 7.09 | 7.17 | 6.96 | 3,731,800 |
Apr 08 2024 | 7.02 | 0.26 | 3.85% | 6.78 | 7.09 | 6.78 | 5,170,700 |
Apr 05 2024 | 6.76 | -0.03 | -0.44% | 6.74 | 6.96 | 6.61 | 4,395,800 |
Apr 04 2024 | 6.79 | -0.31 | -4.37% | 7.11 | 7.21 | 6.70 | 6,086,600 |
Apr 03 2024 | 7.10 | 0.12 | 1.72% | 6.90 | 7.25 | 6.84 | 6,336,700 |
Apr 02 2024 | 6.98 | 0.01 | 0.14% | 6.94 | 7.08 | 6.41 | 8,113,400 |
Apr 01 2024 | 6.97 | 0.19 | 2.80% | 6.82 | 7.10 | 6.76 | 4,450,900 |
Mar 28 2024 | 6.78 | 0.49 | 7.79% | 6.29 | 7.17 | 6.29 | 11,723,800 |
Mar 27 2024 | 6.29 | 0.29 | 4.83% | 5.98 | 6.41 | 5.98 | 8,070,300 |
Mar 26 2024 | 6.00 | -0.63 | -9.50% | 6.05 | 6.44 | 5.92 | 16,829,600 |
Mar 25 2024 | 6.63 | -0.12 | -1.78% | 6.80 | 6.80 | 6.52 | 6,807,800 |
Mar 22 2024 | 6.75 | -1.05 | -13.46% | 7.76 | 7.83 | 6.75 | 11,369,000 |
Mar 21 2024 | 7.80 | -0.29 | -3.58% | 8.07 | 8.17 | 7.78 | 2,964,900 |
Mar 20 2024 | 8.09 | 0.56 | 7.44% | 7.47 | 8.10 | 7.47 | 6,038,200 |
Mar 19 2024 | 7.53 | 0.18 | 2.45% | 7.40 | 7.57 | 6.84 | 10,676,000 |
Mar 18 2024 | 7.35 | -0.09 | -1.21% | 7.44 | 7.60 | 7.35 | 3,866,900 |
Mar 15 2024 | 7.44 | -0.55 | -6.88% | 8.00 | 8.04 | 7.36 | 5,665,400 |
Mar 14 2024 | 7.99 | -0.14 | -1.72% | 8.10 | 8.25 | 7.98 | 2,909,700 |
Mar 13 2024 | 8.13 | -0.01 | -0.12% | 8.10 | 8.29 | 7.98 | 3,414,200 |
Mar 12 2024 | 8.14 | 0.09 | 1.12% | 8.17 | 8.35 | 8.03 | 5,604,200 |
Mar 11 2024 | 8.05 | -0.06 | -0.74% | 8.03 | 8.21 | 7.92 | 3,434,400 |
Mar 08 2024 | 8.11 | 0.01 | 0.12% | 7.95 | 8.28 | 7.86 | 3,973,900 |
Mar 07 2024 | 8.10 | -0.22 | -2.64% | 8.32 | 8.47 | 7.98 | 7,421,500 |
Mar 06 2024 | 8.32 | -1.37 | -14.14% | 9.80 | 9.88 | 8.32 | 14,310,800 |
Mar 05 2024 | 9.69 | -0.15 | -1.52% | 9.85 | 10.28 | 9.65 | 5,583,200 |
Mar 04 2024 | 9.84 | 0.12 | 1.23% | 9.75 | 9.98 | 9.63 | 4,339,200 |