Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BBAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 9.78 | 0.13 | 1.35% | 9.624 | 9.97 | 9.54 | 950,145 |
| Jun 06 2024 | 9.65 | -0.62 | -6.04% | 10.24 | 10.24 | 9.61 | 1,052,509 |
| Jun 05 2024 | 10.27 | -0.03 | -0.29% | 10.25 | 10.45 | 9.76 | 1,186,848 |
| Jun 04 2024 | 10.30 | -0.88 | -7.87% | 10.85 | 10.93 | 10.20 | 1,204,589 |
| Jun 03 2024 | 11.18 | -0.11 | -0.97% | 11.29 | 11.44 | 11.015 | 501,779 |
| May 31 2024 | 11.29 | -0.06 | -0.53% | 11.34 | 11.38 | 10.89 | 950,457 |
| May 30 2024 | 11.35 | 1.12 | 10.95% | 10.45 | 11.44 | 10.4032 | 1,406,337 |
| May 29 2024 | 10.23 | 0.27 | 2.71% | 9.77 | 10.28 | 9.77 | 601,929 |
| May 28 2024 | 9.96 | 0.12 | 1.22% | 10.00 | 10.26 | 9.79 | 355,299 |
| May 24 2024 | 9.84 | 0.22 | 2.29% | 9.72 | 10.13 | 9.42 | 1,152,034 |
| May 23 2024 | 9.62 | -1.08 | -10.09% | 10.51 | 10.6499 | 9.56 | 1,889,525 |
| May 22 2024 | 10.70 | -0.62 | -5.48% | 11.16 | 11.38 | 10.48 | 1,386,606 |
| May 21 2024 | 11.32 | -0.38 | -3.25% | 11.74 | 11.81 | 11.13 | 1,327,646 |
| May 20 2024 | 11.70 | 0.24 | 2.09% | 11.52 | 11.84 | 11.2501 | 845,492 |
| May 17 2024 | 11.46 | -0.05 | -0.43% | 11.52 | 11.77 | 11.365 | 1,040,689 |
| May 16 2024 | 11.51 | -0.12 | -1.03% | 11.63 | 11.70 | 11.04 | 1,038,774 |
| May 15 2024 | 11.63 | 0.39 | 3.47% | 11.34 | 11.87 | 11.26 | 1,414,896 |
| May 14 2024 | 11.24 | 0.47 | 4.36% | 10.77 | 11.40 | 10.70 | 864,684 |
| May 13 2024 | 10.77 | -0.13 | -1.19% | 11.00 | 11.0594 | 10.54 | 736,559 |
| May 10 2024 | 10.90 | -0.25 | -2.24% | 11.33 | 11.38 | 10.86 | 919,985 |
| May 09 2024 | 11.15 | -0.03 | -0.27% | 11.13 | 11.24 | 10.73 | 791,164 |
| May 08 2024 | 11.18 | 0.17 | 1.54% | 11.03 | 11.6699 | 11.03 | 1,674,615 |
| May 07 2024 | 11.01 | -0.36 | -3.17% | 11.64 | 11.64 | 10.95 | 1,781,561 |
| May 06 2024 | 11.37 | 0.88 | 8.39% | 10.60 | 11.42 | 10.60 | 2,051,511 |
| May 03 2024 | 10.49 | 0.89 | 9.27% | 9.72 | 10.54 | 9.60 | 1,647,292 |
| May 02 2024 | 9.60 | -0.08 | -0.83% | 9.80 | 9.8901 | 9.52 | 929,108 |
| May 01 2024 | 9.68 | 0.12 | 1.26% | 9.56 | 9.90 | 9.21 | 982,927 |
| Apr 30 2024 | 9.56 | 0.18 | 1.92% | 9.41 | 10.005 | 9.41 | 1,643,112 |
| Apr 29 2024 | 9.38 | 0.13 | 1.41% | 9.30 | 9.47 | 9.10 | 768,558 |
| Apr 26 2024 | 9.25 | 0.29 | 3.24% | 9.01 | 9.255 | 8.88 | 985,493 |
| Apr 25 2024 | 8.96 | 0.11 | 1.24% | 8.67 | 9.135 | 8.6493 | 1,512,957 |
| Apr 24 2024 | 8.85 | -0.55 | -5.85% | 9.34 | 9.425 | 8.787 | 1,284,282 |
| Apr 23 2024 | 9.40 | 0.02 | 0.21% | 9.40 | 9.8599 | 9.29 | 1,676,228 |
| Apr 22 2024 | 9.38 | 0.81 | 9.45% | 8.66 | 9.48 | 8.47 | 1,818,589 |
| Apr 19 2024 | 8.57 | 0.50 | 6.20% | 8.10 | 8.65 | 8.0699 | 1,506,345 |
| Apr 18 2024 | 8.07 | 0.04 | 0.50% | 8.09 | 8.32 | 7.99 | 893,370 |
| Apr 17 2024 | 8.03 | -0.16 | -1.95% | 8.26 | 8.285 | 7.83 | 973,682 |
| Apr 16 2024 | 8.19 | 0.05 | 0.61% | 7.96 | 8.27 | 7.94 | 1,346,358 |
| Apr 15 2024 | 8.14 | -0.55 | -6.33% | 8.74 | 8.84 | 8.09 | 1,202,945 |
| Apr 12 2024 | 8.69 | -0.32 | -3.55% | 8.83 | 8.98 | 8.6099 | 822,640 |
| Apr 11 2024 | 9.01 | 0.11 | 1.24% | 8.92 | 9.04 | 8.728 | 719,947 |
| Apr 10 2024 | 8.90 | -0.28 | -3.05% | 9.08 | 9.2199 | 8.73 | 1,053,876 |
| Apr 09 2024 | 9.18 | -0.01 | -0.11% | 9.30 | 9.512 | 8.97 | 876,710 |
| Apr 08 2024 | 9.19 | 0.02 | 0.22% | 9.39 | 9.51 | 9.0401 | 1,455,278 |
| Apr 05 2024 | 9.17 | 0.54 | 6.26% | 8.62 | 9.19 | 8.62 | 1,257,212 |
| Apr 04 2024 | 8.63 | -0.14 | -1.60% | 8.88 | 8.88 | 8.63 | 842,030 |
| Apr 03 2024 | 8.77 | 0.69 | 8.54% | 8.08 | 8.841 | 8.08 | 1,155,595 |
| Apr 02 2024 | 8.08 | -0.35 | -4.15% | 8.35 | 8.42 | 8.02 | 644,205 |
| Apr 01 2024 | 8.43 | -0.05 | -0.59% | 8.48 | 8.60 | 8.35 | 469,827 |
| Mar 28 2024 | 8.48 | -0.02 | -0.24% | 8.50 | 8.718 | 8.415 | 949,357 |
| Mar 27 2024 | 8.50 | 0.18 | 2.16% | 8.37 | 8.51 | 8.21 | 616,770 |
| Mar 26 2024 | 8.32 | -0.15 | -1.77% | 8.61 | 8.67 | 8.19 | 877,382 |
| Mar 25 2024 | 8.47 | 0.00 | 0.00% | 8.55 | 8.94 | 8.38 | 1,412,001 |
| Mar 22 2024 | 8.47 | 0.14 | 1.68% | 8.45 | 8.595 | 8.226 | 1,295,591 |
| Mar 21 2024 | 8.33 | 0.14 | 1.71% | 8.30 | 8.51 | 7.94 | 1,489,509 |
| Mar 20 2024 | 8.19 | 0.26 | 3.28% | 7.93 | 8.29 | 7.83 | 1,273,357 |
| Mar 19 2024 | 7.93 | -0.12 | -1.49% | 8.05 | 8.215 | 7.76 | 1,021,742 |
| Mar 18 2024 | 8.05 | 0.21 | 2.68% | 7.84 | 8.05 | 7.69 | 810,297 |
| Mar 15 2024 | 7.84 | 0.27 | 3.57% | 7.47 | 7.865 | 7.42 | 839,013 |
| Mar 14 2024 | 7.57 | -0.26 | -3.32% | 7.97 | 7.97 | 7.469 | 1,206,199 |
| Mar 13 2024 | 7.83 | 0.52 | 7.11% | 7.26 | 7.86 | 7.26 | 1,210,257 |
| Mar 12 2024 | 7.31 | 0.31 | 4.43% | 7.06 | 7.475 | 6.98 | 1,582,634 |
| Mar 11 2024 | 7.00 | -0.37 | -5.02% | 7.37 | 7.4899 | 6.83 | 1,378,479 |
