Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BOBAKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 464.00 | -8.00 | -1.69% | 472.00 | 477.00 | 459.00 | 144,196.00 |
| Jun 01 2024 | 472.00 | -11.00 | -2.28% | 483.00 | 493.00 | 469.00 | 107,257.00 |
| May 31 2024 | 483.00 | 12.00 | 2.55% | 470.00 | 483.00 | 465.00 | 89,807.00 |
| May 30 2024 | 471.00 | -13.00 | -2.69% | 485.00 | 488.00 | 469.00 | 200,806.00 |
| May 29 2024 | 484.00 | -18.00 | -3.59% | 508.00 | 512.00 | 482.00 | 240,212.00 |
| May 28 2024 | 502.00 | -19.00 | -3.65% | 521.00 | 539.00 | 502.00 | 251,838.00 |
| May 27 2024 | 521.00 | 26.00 | 5.25% | 495.00 | 525.00 | 491.00 | 129,013.00 |
| May 26 2024 | 495.00 | -6.00 | -1.20% | 501.00 | 512.00 | 492.00 | 69,632.00 |
| May 25 2024 | 501.00 | -18.00 | -3.47% | 523.00 | 531.00 | 493.00 | 62,917.00 |
| May 24 2024 | 519.00 | -27.00 | -4.95% | 544.00 | 551.00 | 514.00 | 72,006.00 |
| May 23 2024 | 546.00 | 5.00 | 0.92% | 538.00 | 564.00 | 507.00 | 177,895.00 |
| May 22 2024 | 541.00 | -4.00 | -0.73% | 545.00 | 656.00 | 537.00 | 291,894.00 |
| May 21 2024 | 545.00 | 50.00 | 10.10% | 495.00 | 547.00 | 487.00 | 157,244.00 |
| May 20 2024 | 495.00 | 33.00 | 7.14% | 462.00 | 499.00 | 460.00 | 69,726.00 |
| May 19 2024 | 462.00 | -11.00 | -2.33% | 473.00 | 478.00 | 456.00 | 53,533.00 |
| May 18 2024 | 473.00 | -16.00 | -3.27% | 489.00 | 497.00 | 471.00 | 89,133.00 |
| May 17 2024 | 489.00 | 9.00 | 1.88% | 480.00 | 501.00 | 476.00 | 44,206.00 |
| May 16 2024 | 480.00 | -3.00 | -0.62% | 483.00 | 485.00 | 475.00 | 30,857.00 |
| May 15 2024 | 483.00 | 20.00 | 4.32% | 463.00 | 485.00 | 461.00 | 36,022.00 |
| May 14 2024 | 463.00 | -24.00 | -4.93% | 487.00 | 490.00 | 459.00 | 61,420.00 |
| May 13 2024 | 487.00 | -1.00 | -0.20% | 488.00 | 506.00 | 468.00 | 64,797.00 |
| May 12 2024 | 488.00 | -3.00 | -0.61% | 491.00 | 497.00 | 485.00 | 31,648.00 |
| May 11 2024 | 491.00 | -12.00 | -2.39% | 503.00 | 503.00 | 489.00 | 32,307.00 |
| May 10 2024 | 503.00 | -5.00 | -0.98% | 505.00 | 515.00 | 492.00 | 50,277.00 |
| May 09 2024 | 508.00 | 20.00 | 4.10% | 491.00 | 509.00 | 482.00 | 60,004.00 |
| May 08 2024 | 488.00 | -24.00 | -4.69% | 513.00 | 527.00 | 488.00 | 86,091.00 |
| May 07 2024 | 512.00 | -12.00 | -2.29% | 524.00 | 536.00 | 510.00 | 55,898.00 |
| May 06 2024 | 524.00 | -20.00 | -3.68% | 545.00 | 558.00 | 524.00 | 66,431.00 |
| May 05 2024 | 544.00 | -5.00 | -0.91% | 547.00 | 554.00 | 529.00 | 46,091.00 |
| May 04 2024 | 549.00 | 14.00 | 2.62% | 535.00 | 568.00 | 521.00 | 62,682.00 |
| May 03 2024 | 535.00 | 31.00 | 6.15% | 503.00 | 541.00 | 498.00 | 43,906.00 |
| May 02 2024 | 504.00 | 1.00 | 0.20% | 505.00 | 514.00 | 485.00 | 73,597.00 |
| May 01 2024 | 503.00 | -19.00 | -3.64% | 522.00 | 522.00 | 475.00 | 83,822.00 |
| Apr 30 2024 | 522.00 | -23.00 | -4.22% | 545.00 | 558.00 | 506.00 | 63,822.00 |
| Apr 29 2024 | 545.00 | -17.00 | -3.02% | 562.00 | 563.00 | 533.00 | 55,842.00 |
| Apr 28 2024 | 562.00 | -11.00 | -1.92% | 573.00 | 588.00 | 558.00 | 55,535.00 |
| Apr 27 2024 | 573.00 | -3.00 | -0.52% | 576.00 | 579.00 | 556.00 | 54,967.00 |
| Apr 26 2024 | 576.00 | -7.00 | -1.20% | 583.00 | 583.00 | 567.00 | 31,797.00 |
| Apr 25 2024 | 583.00 | 16.00 | 2.82% | 566.00 | 589.00 | 556.00 | 32,244.00 |
| Apr 24 2024 | 567.00 | -49.00 | -7.95% | 616.00 | 616.00 | 563.00 | 68,220.00 |
| Apr 23 2024 | 616.00 | -15.00 | -2.38% | 630.00 | 636.00 | 609.00 | 91,286.00 |
| Apr 22 2024 | 631.00 | 13.00 | 2.10% | 618.00 | 638.00 | 609.00 | 71,409.00 |
| Apr 21 2024 | 618.00 | 1.00 | 0.16% | 617.00 | 648.00 | 613.00 | 82,069.00 |
| Apr 20 2024 | 617.00 | 27.00 | 4.58% | 590.00 | 626.00 | 582.00 | 103,119.00 |
| Apr 19 2024 | 590.00 | -40.00 | -6.35% | 625.00 | 631.00 | 577.00 | 130,437.00 |
| Apr 18 2024 | 630.00 | 60.00 | 10.53% | 571.00 | 636.00 | 551.00 | 130,799.00 |
| Apr 17 2024 | 570.00 | -27.00 | -4.52% | 597.00 | 603.00 | 559.00 | 91,088.00 |
| Apr 16 2024 | 597.00 | -1.00 | -0.17% | 599.00 | 609.00 | 566.00 | 100,596.00 |
| Apr 15 2024 | 598.00 | -14.00 | -2.29% | 608.00 | 648.00 | 583.00 | 101,487.00 |
| Apr 14 2024 | 612.00 | 18.00 | 3.03% | 592.00 | 614.00 | 567.00 | 127,129.00 |
| Apr 13 2024 | 594.00 | -42.00 | -6.60% | 636.00 | 651.00 | 534.00 | 108,341.00 |
| Apr 12 2024 | 636.00 | -86.00 | -11.91% | 723.00 | 727.00 | 619.00 | 98,369.00 |
| Apr 11 2024 | 722.00 | -30.00 | -3.99% | 748.00 | 761.00 | 710.00 | 50,126.00 |
| Apr 10 2024 | 752.00 | 25.00 | 3.44% | 721.00 | 755.00 | 697.00 | 70,834.00 |
| Apr 09 2024 | 727.00 | -64.00 | -8.09% | 790.00 | 792.00 | 722.00 | 107,971.00 |
| Apr 08 2024 | 791.00 | 75.00 | 10.47% | 716.00 | 828.00 | 695.00 | 121,891.00 |
| Apr 07 2024 | 716.00 | -4.00 | -0.56% | 718.00 | 734.00 | 699.00 | 69,642.00 |
| Apr 06 2024 | 720.00 | 34.00 | 4.96% | 689.00 | 723.00 | 681.00 | 84,592.00 |
| Apr 05 2024 | 686.00 | -46.00 | -6.28% | 732.00 | 733.00 | 681.00 | 112,111.00 |
| Apr 04 2024 | 732.00 | -13.00 | -1.74% | 740.00 | 777.00 | 713.00 | 78,090.00 |
| Apr 03 2024 | 745.00 | -17.00 | -2.23% | 765.00 | 783.00 | 727.00 | 89,222.00 |
| Apr 02 2024 | 762.00 | -15.00 | -1.93% | 779.00 | 785.00 | 736.00 | 85,474.00 |
| Apr 01 2024 | 777.00 | -81.00 | -9.44% | 858.00 | 858.00 | 777.00 | 133,090.00 |
| Mar 31 2024 | 858.00 | 30.00 | 3.62% | 828.00 | 884.00 | 820.00 | 95,932.00 |
| Mar 30 2024 | 828.00 | 22.00 | 2.73% | 803.00 | 890.00 | 800.00 | 100,288.00 |
| Mar 29 2024 | 806.00 | -31.00 | -3.70% | 836.00 | 837.00 | 791.00 | 98,942.00 |
| Mar 28 2024 | 837.00 | 10.00 | 1.21% | 830.00 | 880.00 | 802.00 | 158,774.00 |
| Mar 27 2024 | 827.00 | -52.00 | -5.92% | 874.00 | 880.00 | 825.00 | 148,816.00 |
| Mar 26 2024 | 879.00 | -25.00 | -2.77% | 898.00 | 935.00 | 871.00 | 179,716.00 |
| Mar 25 2024 | 904.00 | -73.00 | -7.47% | 957.00 | 960.00 | 877.00 | 211,200.00 |
| Mar 24 2024 | 977.00 | 214.00 | 28.05% | 758.00 | 1,068.00 | 755.00 | 181,238.00 |
| Mar 23 2024 | 763.00 | -25.00 | -3.17% | 799.00 | 806.00 | 754.00 | 138,180.00 |
| Mar 22 2024 | 788.00 | 21.00 | 2.74% | 765.00 | 841.00 | 756.00 | 182,654.00 |
| Mar 21 2024 | 767.00 | -131.00 | -14.59% | 885.00 | 892.00 | 725.00 | 282,323.00 |
| Mar 20 2024 | 898.00 | -17.00 | -1.86% | 929.00 | 953.00 | 782.00 | 260,902.00 |
| Mar 19 2024 | 915.00 | -324.00 | -26.15% | 1,241.00 | 1,241.00 | 888.00 | 237,097.00 |
| Mar 18 2024 | 1,239.00 | -387.00 | -23.80% | 1,636.00 | 1,684.00 | 1,229.00 | 132,799.00 |
| Mar 17 2024 | 1,626.00 | 381.00 | 30.60% | 1,257.00 | 1,674.00 | 1,232.00 | 71,958.00 |
| Mar 16 2024 | 1,245.00 | -185.00 | -12.94% | 1,448.00 | 1,458.00 | 1,182.00 | 136,482.00 |
| Mar 15 2024 | 1,430.00 | -320.00 | -18.29% | 1,703.00 | 1,703.00 | 1,345.00 | 143,066.00 |
| Mar 14 2024 | 1,750.00 | 553.00 | 46.20% | 1,189.00 | 1,750.00 | 1,155.00 | 138,163.00 |
| Mar 13 2024 | 1,197.00 | 53.00 | 4.63% | 1,166.00 | 1,288.00 | 998.00 | 180,293.00 |
| Mar 12 2024 | 1,144.00 | 313.00 | 37.67% | 833.00 | 1,173.00 | 831.00 | 132,482.00 |
| Mar 11 2024 | 831.00 | 42.00 | 5.32% | 789.00 | 847.00 | 753.00 | 139,516.00 |
| Mar 10 2024 | 789.00 | -31.00 | -3.78% | 828.00 | 876.00 | 768.00 | 146,279.00 |
| Mar 09 2024 | 820.00 | 8.00 | 0.99% | 816.00 | 925.00 | 783.00 | 137,633.00 |
| Mar 08 2024 | 812.00 | 110.00 | 15.67% | 695.00 | 866.00 | 680.00 | 182,798.00 |
| Mar 07 2024 | 702.00 | 92.00 | 15.08% | 608.00 | 770.00 | 582.00 | 275,119.00 |
| Mar 06 2024 | 610.00 | 64.00 | 11.72% | 546.00 | 622.00 | 518.00 | 249,788.00 |
| Mar 05 2024 | 546.00 | 22.00 | 4.20% | 525.00 | 629.00 | 518.00 | 243,784.00 |
