Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BBDC3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 11.45 | -0.05 | -0.43% | 11.51 | 11.56 | 11.42 | 8,610,200 |
| May 29 2024 | 11.50 | -0.10 | -0.86% | 11.56 | 11.57 | 11.41 | 6,380,000 |
| May 28 2024 | 11.60 | -0.05 | -0.43% | 11.75 | 11.75 | 11.58 | 5,607,800 |
| May 27 2024 | 11.65 | -0.01 | -0.09% | 11.65 | 11.68 | 11.60 | 2,224,600 |
| May 24 2024 | 11.66 | 0.04 | 0.34% | 11.65 | 11.72 | 11.59 | 4,927,400 |
| May 23 2024 | 11.62 | -0.19 | -1.61% | 11.78 | 11.79 | 11.60 | 6,380,500 |
| May 22 2024 | 11.81 | -0.19 | -1.58% | 11.95 | 11.99 | 11.75 | 7,593,200 |
| May 21 2024 | 12.00 | -0.01 | -0.08% | 12.00 | 12.06 | 11.94 | 5,022,600 |
| May 20 2024 | 12.01 | 0.01 | 0.08% | 11.96 | 12.07 | 11.94 | 4,352,300 |
| May 17 2024 | 12.00 | 0.06 | 0.50% | 11.95 | 12.04 | 11.86 | 6,607,300 |
| May 16 2024 | 11.94 | 0.01 | 0.08% | 11.99 | 12.02 | 11.89 | 6,055,400 |
| May 15 2024 | 11.93 | -0.06 | -0.50% | 12.02 | 12.02 | 11.88 | 5,303,500 |
| May 14 2024 | 11.99 | 0.04 | 0.33% | 11.91 | 12.00 | 11.85 | 8,326,700 |
| May 13 2024 | 11.95 | -0.02 | -0.17% | 11.97 | 12.00 | 11.87 | 7,702,600 |
| May 10 2024 | 11.97 | -0.01 | -0.08% | 12.01 | 12.11 | 11.94 | 11,358,400 |
| May 09 2024 | 11.98 | -0.29 | -2.36% | 12.21 | 12.23 | 11.95 | 9,883,500 |
| May 08 2024 | 12.27 | -0.10 | -0.81% | 12.30 | 12.36 | 12.20 | 6,618,200 |
| May 07 2024 | 12.37 | 0.05 | 0.41% | 12.35 | 12.45 | 12.32 | 4,303,400 |
| May 06 2024 | 12.32 | -0.15 | -1.20% | 12.47 | 12.47 | 12.24 | 8,595,100 |
| May 03 2024 | 12.47 | 0.08 | 0.65% | 12.56 | 12.60 | 12.32 | 13,335,900 |
| May 02 2024 | 12.39 | 0.02 | 0.16% | 12.57 | 12.59 | 12.16 | 13,906,200 |
| Apr 30 2024 | 12.37 | -0.01 | -0.08% | 12.36 | 12.53 | 12.28 | 6,405,100 |
| Apr 29 2024 | 12.38 | 0.20 | 1.64% | 12.20 | 12.39 | 12.18 | 4,189,400 |
| Apr 26 2024 | 12.18 | 0.18 | 1.50% | 12.11 | 12.29 | 12.02 | 3,191,000 |
| Apr 25 2024 | 12.00 | -0.05 | -0.41% | 12.03 | 12.12 | 11.97 | 2,932,800 |
| Apr 24 2024 | 12.05 | 0.02 | 0.17% | 12.03 | 12.09 | 11.95 | 4,926,000 |
| Apr 23 2024 | 12.03 | 0.00 | 0.00% | 12.00 | 12.13 | 11.94 | 5,883,300 |
| Apr 22 2024 | 12.03 | -0.09 | -0.74% | 12.13 | 12.17 | 12.00 | 4,048,400 |
| Apr 19 2024 | 12.12 | -0.07 | -0.57% | 12.18 | 12.21 | 12.07 | 4,835,300 |
| Apr 18 2024 | 12.19 | -0.04 | -0.33% | 12.28 | 12.35 | 12.11 | 4,182,000 |
| Apr 17 2024 | 12.23 | -0.09 | -0.73% | 12.33 | 12.39 | 12.12 | 6,642,600 |
| Apr 16 2024 | 12.32 | -0.14 | -1.12% | 12.36 | 12.40 | 12.26 | 5,070,700 |
| Apr 15 2024 | 12.46 | -0.14 | -1.11% | 12.57 | 12.60 | 12.36 | 5,622,400 |
| Apr 12 2024 | 12.60 | -0.14 | -1.10% | 12.74 | 12.74 | 12.52 | 4,901,500 |
| Apr 11 2024 | 12.74 | -0.06 | -0.47% | 12.77 | 12.80 | 12.64 | 3,903,900 |
| Apr 10 2024 | 12.80 | -0.30 | -2.29% | 13.07 | 13.12 | 12.76 | 4,999,100 |
| Apr 09 2024 | 13.10 | 0.12 | 0.92% | 13.04 | 13.17 | 12.99 | 4,015,500 |
| Apr 08 2024 | 12.98 | 0.08 | 0.62% | 12.92 | 13.11 | 12.87 | 3,298,300 |
| Apr 05 2024 | 12.90 | -0.12 | -0.92% | 13.00 | 13.06 | 12.81 | 3,730,300 |
| Apr 04 2024 | 13.02 | 0.08 | 0.62% | 12.94 | 13.34 | 12.94 | 13,362,400 |
| Apr 03 2024 | 12.94 | 0.31 | 2.45% | 12.63 | 13.05 | 12.57 | 13,478,700 |
| Apr 02 2024 | 12.63 | 0.01 | 0.08% | 12.51 | 12.71 | 12.51 | 6,597,000 |
| Apr 01 2024 | 12.62 | -0.12 | -0.94% | 12.76 | 12.87 | 12.52 | 6,376,600 |
| Mar 28 2024 | 12.74 | -0.06 | -0.47% | 12.80 | 12.87 | 12.69 | 4,942,100 |
| Mar 27 2024 | 12.80 | 0.17 | 1.35% | 12.60 | 12.83 | 12.54 | 5,691,100 |
| Mar 26 2024 | 12.63 | 0.14 | 1.12% | 12.45 | 12.66 | 12.41 | 5,699,100 |
| Mar 25 2024 | 12.49 | -0.04 | -0.32% | 12.52 | 12.58 | 12.39 | 6,517,200 |
| Mar 22 2024 | 12.53 | -0.22 | -1.73% | 12.76 | 12.81 | 12.44 | 8,538,400 |
| Mar 21 2024 | 12.75 | -0.14 | -1.09% | 12.92 | 12.93 | 12.75 | 5,171,800 |
| Mar 20 2024 | 12.89 | 0.26 | 2.06% | 12.64 | 12.93 | 12.60 | 12,809,000 |
| Mar 19 2024 | 12.63 | -0.03 | -0.24% | 12.70 | 12.73 | 12.58 | 6,110,800 |
| Mar 18 2024 | 12.66 | 0.15 | 1.20% | 12.60 | 12.73 | 12.55 | 7,306,800 |
| Mar 15 2024 | 12.51 | -0.14 | -1.11% | 12.65 | 12.68 | 12.50 | 11,969,500 |
| Mar 14 2024 | 12.65 | 0.06 | 0.48% | 12.57 | 12.68 | 12.52 | 8,418,100 |
| Mar 13 2024 | 12.59 | 0.11 | 0.88% | 12.46 | 12.70 | 12.46 | 8,465,800 |
| Mar 12 2024 | 12.48 | 0.18 | 1.46% | 12.36 | 12.55 | 12.32 | 8,692,900 |
| Mar 11 2024 | 12.30 | 0.08 | 0.65% | 12.19 | 12.35 | 12.18 | 12,553,900 |
| Mar 08 2024 | 12.22 | 0.04 | 0.33% | 12.18 | 12.34 | 12.14 | 15,197,000 |
| Mar 07 2024 | 12.18 | -0.07 | -0.57% | 12.25 | 12.30 | 12.15 | 5,158,600 |
| Mar 06 2024 | 12.25 | -0.07 | -0.57% | 12.40 | 12.51 | 12.25 | 14,327,900 |
| Mar 05 2024 | 12.32 | 0.13 | 1.07% | 12.22 | 12.39 | 12.19 | 11,029,200 |
| Mar 04 2024 | 12.19 | -0.21 | -1.69% | 12.38 | 12.44 | 12.19 | 9,126,400 |
