Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BBGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 131.60 | 2.60 | 2.02% | 128.00 | 132.00 | 128.00 | 2,355,738 |
| Apr 25 2024 | 129.00 | 0.80 | 0.62% | 127.80 | 129.00 | 127.40 | 1,621,517 |
| Apr 24 2024 | 128.20 | -1.80 | -1.38% | 130.00 | 130.00 | 127.80 | 1,331,845 |
| Apr 23 2024 | 130.00 | -0.80 | -0.61% | 130.20 | 131.00 | 129.40 | 1,096,919 |
| Apr 22 2024 | 130.80 | 2.20 | 1.71% | 127.80 | 130.80 | 127.80 | 4,893,970 |
| Apr 19 2024 | 128.60 | 0.60 | 0.47% | 128.00 | 129.00 | 127.20 | 1,563,580 |
| Apr 18 2024 | 128.00 | -0.60 | -0.47% | 127.40 | 128.40 | 127.40 | 1,055,829 |
| Apr 17 2024 | 128.60 | 1.00 | 0.78% | 126.40 | 129.00 | 126.40 | 1,175,799 |
| Apr 16 2024 | 127.60 | -1.40 | -1.09% | 128.60 | 128.60 | 127.00 | 3,921,477 |
| Apr 15 2024 | 129.00 | -0.20 | -0.15% | 129.60 | 129.60 | 128.80 | 1,100,960 |
| Apr 12 2024 | 129.20 | -0.80 | -0.62% | 130.40 | 130.40 | 128.80 | 1,890,532 |
| Apr 11 2024 | 130.00 | 0.00 | 0.00% | 130.40 | 130.80 | 129.40 | 1,181,882 |
| Apr 10 2024 | 130.00 | -1.60 | -1.22% | 132.80 | 132.80 | 129.40 | 1,624,824 |
| Apr 09 2024 | 131.60 | -0.80 | -0.60% | 132.00 | 132.60 | 131.20 | 1,936,667 |
| Apr 08 2024 | 132.40 | 2.00 | 1.53% | 131.60 | 133.00 | 130.60 | 2,574,507 |
| Apr 05 2024 | 130.40 | -0.40 | -0.31% | 130.80 | 131.00 | 130.20 | 3,093,029 |
| Apr 04 2024 | 130.80 | 0.80 | 0.62% | 131.20 | 131.60 | 130.40 | 4,189,698 |
| Apr 03 2024 | 130.00 | -0.20 | -0.15% | 129.40 | 131.00 | 129.40 | 889,556 |
| Apr 02 2024 | 130.20 | 0.20 | 0.15% | 130.00 | 130.40 | 129.40 | 1,817,636 |
| Mar 28 2024 | 130.00 | 1.60 | 1.25% | 128.00 | 130.00 | 128.00 | 2,452,117 |
| Mar 27 2024 | 128.40 | 2.60 | 2.07% | 125.80 | 128.60 | 125.80 | 1,418,437 |
| Mar 26 2024 | 125.80 | 0.60 | 0.48% | 125.60 | 126.00 | 125.40 | 862,464 |
| Mar 25 2024 | 125.20 | -1.40 | -1.11% | 127.00 | 127.00 | 125.20 | 1,778,231 |
| Mar 22 2024 | 126.60 | 0.40 | 0.32% | 126.40 | 127.60 | 126.40 | 1,724,811 |
| Mar 21 2024 | 126.20 | 0.60 | 0.48% | 127.80 | 127.80 | 126.00 | 1,187,513 |
| Mar 20 2024 | 125.60 | -0.40 | -0.32% | 126.00 | 126.40 | 125.60 | 756,047 |
| Mar 19 2024 | 126.00 | -0.60 | -0.47% | 126.80 | 127.00 | 126.00 | 989,361 |
| Mar 18 2024 | 126.60 | -0.20 | -0.16% | 125.60 | 127.20 | 125.60 | 1,145,101 |
| Mar 15 2024 | 126.80 | 1.00 | 0.79% | 126.00 | 126.80 | 125.00 | 1,156,530 |
| Mar 14 2024 | 125.80 | -1.00 | -0.79% | 127.00 | 127.40 | 125.40 | 754,048 |
| Mar 13 2024 | 126.80 | 0.20 | 0.16% | 127.00 | 127.60 | 126.60 | 14,429,143 |
| Mar 12 2024 | 126.60 | 0.20 | 0.16% | 127.00 | 127.80 | 126.00 | 943,578 |
| Mar 11 2024 | 126.40 | -1.00 | -0.78% | 127.20 | 127.20 | 125.60 | 1,350,721 |
| Mar 08 2024 | 127.40 | 0.80 | 0.63% | 126.20 | 127.40 | 126.00 | 820,485 |
| Mar 07 2024 | 126.60 | 0.20 | 0.16% | 126.60 | 127.60 | 125.20 | 3,232,484 |
| Mar 06 2024 | 126.40 | 1.20 | 0.96% | 125.00 | 128.00 | 124.00 | 1,723,665 |
| Mar 05 2024 | 125.20 | 1.60 | 1.29% | 125.00 | 125.20 | 123.60 | 623,726 |
| Mar 04 2024 | 123.60 | 0.00 | 0.00% | 124.40 | 124.60 | 123.20 | 1,618,376 |
| Mar 01 2024 | 123.60 | 0.40 | 0.32% | 123.60 | 124.40 | 123.20 | 1,788,995 |
| Feb 29 2024 | 123.20 | 0.60 | 0.49% | 122.00 | 123.20 | 121.80 | 736,011 |
| Feb 28 2024 | 122.60 | -1.20 | -0.97% | 124.00 | 126.00 | 122.00 | 2,256,460 |
| Feb 27 2024 | 123.80 | 0.20 | 0.16% | 122.80 | 125.60 | 122.80 | 754,652 |
| Feb 26 2024 | 123.60 | 1.40 | 1.15% | 124.20 | 124.20 | 122.20 | 1,159,325 |
| Feb 23 2024 | 122.20 | -0.20 | -0.16% | 122.80 | 122.80 | 122.20 | 795,283 |
| Feb 22 2024 | 122.40 | -3.80 | -3.01% | 123.40 | 123.60 | 122.40 | 847,783 |
| Feb 21 2024 | 126.20 | 0.40 | 0.32% | 125.80 | 127.40 | 125.60 | 1,901,007 |
| Feb 20 2024 | 125.80 | 0.40 | 0.32% | 125.60 | 126.80 | 125.20 | 2,539,906 |
| Feb 19 2024 | 125.40 | 1.40 | 1.13% | 124.00 | 125.60 | 123.80 | 4,798,345 |
| Feb 16 2024 | 124.00 | -0.40 | -0.32% | 124.00 | 125.00 | 123.20 | 5,473,007 |
| Feb 15 2024 | 124.40 | 1.40 | 1.14% | 122.40 | 124.40 | 122.40 | 2,488,942 |
| Feb 14 2024 | 123.00 | 0.00 | 0.00% | 123.00 | 123.60 | 122.20 | 3,114,166 |
| Feb 13 2024 | 123.00 | 0.40 | 0.33% | 122.00 | 123.00 | 121.00 | 4,298,411 |
| Feb 12 2024 | 122.60 | -1.00 | -0.81% | 124.00 | 124.00 | 121.00 | 1,802,130 |
| Feb 09 2024 | 123.60 | 1.60 | 1.31% | 121.60 | 123.60 | 121.60 | 8,584,960 |
| Feb 08 2024 | 122.00 | -0.80 | -0.65% | 123.00 | 123.20 | 121.60 | 2,576,091 |
| Feb 07 2024 | 122.80 | -0.60 | -0.49% | 123.20 | 123.20 | 122.60 | 5,174,776 |
| Feb 06 2024 | 123.40 | -0.40 | -0.32% | 124.00 | 124.00 | 123.20 | 5,673,541 |
| Feb 05 2024 | 123.80 | -2.60 | -2.06% | 127.00 | 128.20 | 123.20 | 5,059,351 |
| Feb 02 2024 | 126.40 | -2.20 | -1.71% | 131.40 | 131.40 | 126.40 | 1,098,850 |
| Feb 01 2024 | 128.60 | -2.20 | -1.68% | 130.00 | 130.80 | 128.60 | 1,916,725 |
| Jan 31 2024 | 130.80 | 0.20 | 0.15% | 130.60 | 130.80 | 130.00 | 1,351,240 |
| Jan 30 2024 | 130.60 | -1.40 | -1.06% | 131.00 | 132.00 | 130.20 | 1,124,314 |
| Jan 29 2024 | 132.00 | 0.20 | 0.15% | 132.00 | 132.00 | 132.00 | 562,806 |
