BICR11 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 48.73 | 2.79 | 6.07% | 48.04 | 49.92 | 46.41 | 17 |
May 29 2024 | 45.94 | 0.48 | 1.06% | 45.94 | 45.94 | 45.94 | 1 |
May 28 2024 | 45.46 | -0.96 | -2.07% | 45.46 | 45.46 | 45.46 | 5 |
May 27 2024 | 46.42 | 0.13 | 0.28% | 46.39 | 46.42 | 46.39 | 6 |
May 24 2024 | 46.29 | -0.21 | -0.45% | 46.29 | 46.29 | 46.29 | 1 |
May 23 2024 | 46.50 | -0.11 | -0.24% | 46.61 | 46.61 | 46.50 | 12 |
May 22 2024 | 46.61 | 0.00 | 0.00% | 46.61 | 46.61 | 46.61 | 0 |
May 21 2024 | 46.61 | 0.55 | 1.19% | 46.06 | 46.61 | 46.06 | 106 |
May 20 2024 | 46.06 | -0.46 | -0.99% | 46.62 | 46.62 | 45.96 | 34 |
May 17 2024 | 46.52 | 0.00 | 0.00% | 46.52 | 46.52 | 46.52 | 1 |
May 16 2024 | 46.52 | 0.00 | 0.00% | 46.52 | 46.52 | 46.52 | 0 |
May 15 2024 | 46.52 | -0.02 | -0.04% | 46.53 | 46.53 | 46.52 | 6 |
May 14 2024 | 46.54 | 0.10 | 0.22% | 46.54 | 46.54 | 42.00 | 12 |
May 13 2024 | 46.44 | -0.56 | -1.19% | 47.00 | 47.01 | 46.44 | 13 |
May 10 2024 | 47.00 | -3.75 | -7.39% | 49.73 | 49.73 | 47.00 | 8 |
May 09 2024 | 50.75 | 0.58 | 1.16% | 50.18 | 50.78 | 50.18 | 6 |
May 08 2024 | 50.17 | -0.01 | -0.02% | 50.17 | 50.17 | 50.17 | 2 |
May 07 2024 | 50.18 | -0.36 | -0.71% | 50.18 | 50.18 | 48.35 | 44 |
May 06 2024 | 50.54 | 2.46 | 5.12% | 50.54 | 50.54 | 50.54 | 2 |
May 03 2024 | 48.08 | -0.41 | -0.85% | 48.08 | 48.08 | 48.08 | 23 |
May 02 2024 | 48.49 | 0.00 | 0.00% | 48.49 | 48.49 | 48.49 | 0 |
Apr 30 2024 | 48.49 | 0.00 | 0.00% | 48.49 | 48.49 | 48.49 | 0 |
Apr 29 2024 | 48.49 | 0.00 | 0.00% | 48.49 | 48.49 | 48.49 | 8 |
Apr 26 2024 | 48.49 | 0.00 | 0.00% | 48.49 | 48.49 | 48.49 | 0 |
Apr 25 2024 | 48.49 | 0.00 | 0.00% | 48.49 | 48.49 | 48.49 | 7 |
Apr 24 2024 | 48.49 | 0.00 | 0.00% | 48.49 | 48.49 | 48.49 | 1 |
Apr 23 2024 | 48.49 | 0.00 | 0.00% | 48.49 | 48.49 | 48.49 | 1 |
Apr 22 2024 | 48.49 | -0.14 | -0.29% | 48.73 | 48.73 | 48.49 | 13 |
Apr 19 2024 | 48.63 | 0.00 | 0.00% | 48.63 | 48.63 | 48.63 | 0 |
Apr 18 2024 | 48.63 | 0.03 | 0.06% | 48.63 | 48.63 | 48.63 | 11 |
Apr 17 2024 | 48.60 | 0.01 | 0.02% | 48.60 | 48.60 | 48.60 | 2 |
Apr 16 2024 | 48.59 | 0.01 | 0.02% | 49.09 | 49.09 | 48.59 | 3 |
Apr 15 2024 | 48.58 | -0.51 | -1.04% | 49.09 | 49.10 | 48.58 | 36 |
Apr 12 2024 | 49.09 | 0.00 | 0.00% | 49.09 | 49.09 | 49.09 | 0 |
Apr 11 2024 | 49.09 | -0.48 | -0.97% | 48.57 | 49.09 | 48.57 | 9 |
Apr 10 2024 | 49.57 | 0.00 | 0.00% | 49.58 | 49.58 | 49.57 | 10 |
Apr 09 2024 | 49.57 | 0.00 | 0.00% | 49.57 | 49.61 | 49.57 | 35 |
Apr 08 2024 | 49.57 | -3.42 | -6.45% | 54.50 | 54.50 | 49.57 | 37 |
Apr 05 2024 | 52.99 | -0.01 | -0.02% | 52.99 | 52.99 | 52.99 | 1 |
Apr 04 2024 | 53.00 | 0.00 | 0.00% | 53.00 | 53.01 | 53.00 | 4 |
Apr 03 2024 | 53.00 | 3.61 | 7.31% | 52.99 | 53.00 | 52.75 | 10 |
Apr 02 2024 | 49.39 | -0.61 | -1.22% | 49.99 | 50.00 | 49.39 | 29 |
Apr 01 2024 | 50.00 | -5.90 | -10.55% | 56.02 | 56.04 | 49.99 | 38 |
Mar 28 2024 | 55.90 | 2.25 | 4.19% | 55.90 | 55.90 | 55.90 | 3 |
Mar 27 2024 | 53.65 | 0.64 | 1.21% | 53.01 | 53.65 | 53.00 | 51 |
Mar 26 2024 | 53.01 | -0.44 | -0.82% | 53.45 | 53.45 | 53.00 | 12 |
Mar 25 2024 | 53.45 | -2.55 | -4.55% | 56.00 | 56.00 | 49.29 | 29 |
Mar 22 2024 | 56.00 | -0.10 | -0.18% | 56.00 | 56.00 | 56.00 | 97 |
Mar 21 2024 | 56.10 | -3.89 | -6.48% | 56.08 | 56.10 | 56.01 | 30 |
Mar 20 2024 | 59.99 | 0.00 | 0.00% | 56.00 | 59.99 | 56.00 | 4 |
Mar 19 2024 | 59.99 | -0.15 | -0.25% | 60.14 | 60.14 | 59.99 | 3 |
Mar 18 2024 | 60.14 | -0.01 | -0.02% | 60.15 | 60.15 | 57.75 | 44 |
Mar 15 2024 | 60.15 | -6.76 | -10.10% | 57.77 | 60.15 | 57.75 | 23 |
Mar 14 2024 | 66.91 | -0.75 | -1.11% | 67.00 | 67.00 | 57.76 | 58 |
Mar 13 2024 | 67.66 | -1.09 | -1.59% | 67.66 | 67.66 | 67.66 | 4 |
Mar 12 2024 | 68.75 | -0.24 | -0.35% | 68.75 | 68.75 | 68.75 | 1 |
Mar 11 2024 | 68.99 | 3.28 | 4.99% | 65.85 | 68.99 | 65.84 | 6 |
Mar 08 2024 | 65.71 | -2.79 | -4.07% | 68.49 | 68.49 | 65.71 | 12 |
Mar 07 2024 | 68.50 | -1.41 | -2.02% | 68.50 | 68.50 | 68.50 | 10 |
Mar 06 2024 | 69.91 | 0.00 | 0.00% | 69.91 | 69.91 | 69.91 | 0 |
Mar 05 2024 | 69.91 | 0.92 | 1.33% | 69.09 | 69.92 | 59.88 | 208 |