Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BBN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 1.84 | 0.07 | 3.66% | 1.815 | 1.85 | 1.77 | 267,374 |
| May 02 2024 | 1.775 | -0.03 | -1.66% | 1.80 | 1.855 | 1.76 | 370,032 |
| May 01 2024 | 1.805 | -0.03 | -1.63% | 1.82 | 1.82 | 1.77 | 75,172 |
| Apr 30 2024 | 1.835 | -0.02 | -0.81% | 1.83 | 1.855 | 1.815 | 88,512 |
| Apr 29 2024 | 1.85 | 0.02 | 1.09% | 1.815 | 1.875 | 1.81 | 81,389 |
| Apr 26 2024 | 1.83 | -0.02 | -0.81% | 1.82 | 1.83 | 1.80 | 71,766 |
| Apr 24 2024 | 1.845 | 0.01 | 0.82% | 1.83 | 1.88 | 1.81 | 123,258 |
| Apr 23 2024 | 1.83 | 0.04 | 2.23% | 1.755 | 1.83 | 1.755 | 48,766 |
| Apr 22 2024 | 1.79 | 0.02 | 0.85% | 1.80 | 1.81 | 1.76 | 33,909 |
| Apr 19 2024 | 1.775 | -0.04 | -1.93% | 1.75 | 1.795 | 1.745 | 86,877 |
| Apr 18 2024 | 1.81 | 0.04 | 2.26% | 1.795 | 1.82 | 1.755 | 89,531 |
| Apr 17 2024 | 1.77 | 0.02 | 1.43% | 1.77 | 1.785 | 1.74 | 126,778 |
| Apr 16 2024 | 1.745 | -0.12 | -6.18% | 1.825 | 1.83 | 1.735 | 231,638 |
| Apr 15 2024 | 1.86 | -0.06 | -2.87% | 1.915 | 1.915 | 1.85 | 224,843 |
| Apr 12 2024 | 1.915 | -0.02 | -1.03% | 1.93 | 1.935 | 1.89 | 90,704 |
| Apr 11 2024 | 1.935 | -0.02 | -0.77% | 1.93 | 1.945 | 1.88 | 80,158 |
| Apr 10 2024 | 1.95 | 0.03 | 1.83% | 1.93 | 1.96 | 1.89 | 273,037 |
| Apr 09 2024 | 1.915 | -0.01 | -0.26% | 1.94 | 1.94 | 1.89 | 154,561 |
| Apr 08 2024 | 1.92 | -0.01 | -0.26% | 1.92 | 1.935 | 1.89 | 309,084 |
| Apr 05 2024 | 1.925 | -0.02 | -1.03% | 1.92 | 1.93 | 1.8625 | 215,934 |
| Apr 04 2024 | 1.945 | 0.01 | 0.39% | 1.955 | 1.955 | 1.905 | 75,066 |
| Apr 03 2024 | 1.9375 | -0.09 | -4.56% | 2.01 | 2.04 | 1.92 | 238,697 |
| Apr 02 2024 | 2.03 | -0.07 | -3.33% | 2.07 | 2.10 | 2.00 | 200,656 |
| Mar 28 2024 | 2.10 | 0.01 | 0.48% | 2.08 | 2.11 | 2.04 | 195,848 |
| Mar 27 2024 | 2.09 | 0.04 | 1.95% | 2.05 | 2.11 | 2.02 | 321,345 |
| Mar 26 2024 | 2.05 | 0.05 | 2.50% | 2.01 | 2.07 | 2.01 | 263,292 |
| Mar 25 2024 | 2.00 | -0.02 | -0.74% | 2.01 | 2.02 | 1.91 | 221,385 |
| Mar 22 2024 | 2.015 | -0.05 | -2.18% | 2.0125 | 2.04 | 1.99 | 215,629 |
| Mar 21 2024 | 2.06 | 0.03 | 1.48% | 2.05 | 2.12 | 2.02 | 316,415 |
| Mar 20 2024 | 2.03 | -0.04 | -1.93% | 2.00 | 2.05 | 1.975 | 407,334 |
| Mar 19 2024 | 2.07 | 0.25 | 13.42% | 1.855 | 2.07 | 1.855 | 1,277,628 |
| Mar 18 2024 | 1.825 | 0.03 | 1.96% | 1.795 | 1.835 | 1.785 | 181,883 |
| Mar 15 2024 | 1.79 | 0.03 | 1.70% | 1.75 | 1.79 | 1.685 | 505,515 |
| Mar 14 2024 | 1.76 | -0.06 | -3.03% | 1.82 | 1.865 | 1.75 | 237,625 |
| Mar 13 2024 | 1.815 | 0.08 | 4.61% | 1.70 | 1.82 | 1.70 | 198,435 |
| Mar 12 2024 | 1.735 | 0.07 | 3.89% | 1.69 | 1.765 | 1.685 | 271,258 |
| Mar 11 2024 | 1.67 | -0.05 | -2.62% | 1.675 | 1.725 | 1.6575 | 90,680 |
| Mar 07 2024 | 1.715 | 0.07 | 3.94% | 1.64 | 1.74 | 1.64 | 550,639 |
| Mar 06 2024 | 1.65 | 0.04 | 2.80% | 1.63 | 1.67 | 1.605 | 207,336 |
| Mar 05 2024 | 1.605 | 0.04 | 2.88% | 1.55 | 1.625 | 1.55 | 282,016 |
| Mar 04 2024 | 1.56 | -0.05 | -3.11% | 1.60 | 1.60 | 1.56 | 93,949 |
| Mar 03 2024 | 1.61 | -0.02 | -1.23% | 1.64 | 1.67 | 1.585 | 126,772 |
| Feb 29 2024 | 1.63 | 0.06 | 3.82% | 1.56 | 1.63 | 1.55 | 3,614,661 |
| Feb 28 2024 | 1.57 | 0.00 | 0.00% | 1.555 | 1.58 | 1.51 | 266,586 |
| Feb 27 2024 | 1.57 | -0.01 | -0.63% | 1.55 | 1.575 | 1.52 | 282,904 |
| Feb 26 2024 | 1.58 | -0.02 | -1.10% | 1.59 | 1.60 | 1.54 | 188,758 |
| Feb 25 2024 | 1.5975 | 0.00 | 0.16% | 1.62 | 1.655 | 1.59 | 177,618 |
| Feb 22 2024 | 1.595 | -0.03 | -1.54% | 1.62 | 1.66 | 1.59 | 1,268,728 |
| Feb 21 2024 | 1.62 | -0.02 | -0.92% | 1.64 | 1.65 | 1.61 | 241,217 |
| Feb 20 2024 | 1.635 | -0.03 | -1.80% | 1.68 | 1.705 | 1.60 | 342,234 |
| Feb 19 2024 | 1.665 | -0.19 | -10.24% | 1.75 | 1.75 | 1.615 | 659,407 |
| Feb 18 2024 | 1.855 | 0.05 | 3.06% | 1.79 | 1.865 | 1.79 | 247,237 |
| Feb 15 2024 | 1.80 | 0.00 | 0.14% | 1.76 | 1.815 | 1.76 | 118,925 |
| Feb 14 2024 | 1.7975 | 0.08 | 4.51% | 1.72 | 1.80 | 1.72 | 218,110 |
| Feb 13 2024 | 1.72 | 0.04 | 2.38% | 1.645 | 1.72 | 1.635 | 235,026 |
| Feb 12 2024 | 1.68 | 0.01 | 0.60% | 1.65 | 1.705 | 1.635 | 222,569 |
| Feb 11 2024 | 1.67 | -0.02 | -1.18% | 1.69 | 1.73 | 1.655 | 155,359 |
| Feb 08 2024 | 1.69 | 0.11 | 6.62% | 1.60 | 1.69 | 1.59 | 278,170 |
| Feb 07 2024 | 1.585 | -0.03 | -1.55% | 1.59 | 1.59 | 1.535 | 178,396 |
| Feb 06 2024 | 1.61 | 0.11 | 7.33% | 1.49 | 1.61 | 1.49 | 234,906 |
| Feb 05 2024 | 1.50 | 0.02 | 1.69% | 1.44 | 1.515 | 1.44 | 372,717 |
| Feb 04 2024 | 1.475 | -0.04 | -2.64% | 1.52 | 1.53 | 1.445 | 259,364 |
