BBD.B Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 58.15 | -0.38 | -0.65% | 58.15 | 58.62 | 57.95 | 247,546 |
Mar 27 2024 | 58.53 | 0.25 | 0.43% | 58.71 | 58.82 | 57.73 | 213,291 |
Mar 26 2024 | 58.28 | -0.59 | -1.00% | 58.82 | 59.17 | 56.41 | 447,034 |
Mar 25 2024 | 58.87 | -0.78 | -1.31% | 59.25 | 59.60 | 58.36 | 290,183 |
Mar 22 2024 | 59.65 | 0.70 | 1.19% | 59.00 | 59.78 | 58.50 | 197,365 |
Mar 21 2024 | 58.95 | -0.63 | -1.06% | 58.82 | 60.49 | 58.58 | 360,623 |
Mar 20 2024 | 59.58 | 1.34 | 2.30% | 58.39 | 60.00 | 58.03 | 497,114 |
Mar 19 2024 | 58.24 | 1.59 | 2.81% | 56.65 | 58.35 | 56.64 | 517,355 |
Mar 18 2024 | 56.65 | 1.66 | 3.02% | 55.00 | 56.86 | 54.65 | 430,055 |
Mar 15 2024 | 54.99 | 0.50 | 0.92% | 54.23 | 55.63 | 54.23 | 470,835 |
Mar 14 2024 | 54.49 | 0.85 | 1.58% | 53.53 | 54.51 | 53.18 | 402,442 |
Mar 13 2024 | 53.64 | 0.92 | 1.75% | 52.67 | 53.98 | 52.29 | 583,037 |
Mar 12 2024 | 52.72 | 0.27 | 0.51% | 52.71 | 53.41 | 52.21 | 363,586 |
Mar 11 2024 | 52.45 | 0.01 | 0.02% | 52.10 | 53.13 | 52.04 | 334,466 |
Mar 08 2024 | 52.44 | 0.00 | 0.00% | 52.28 | 52.85 | 51.96 | 349,114 |
Mar 07 2024 | 52.44 | -0.61 | -1.15% | 53.20 | 53.67 | 52.24 | 384,355 |
Mar 06 2024 | 53.05 | 2.50 | 4.95% | 50.98 | 53.17 | 50.89 | 872,704 |
Mar 05 2024 | 50.55 | 0.64 | 1.28% | 50.10 | 51.09 | 49.63 | 476,199 |
Mar 04 2024 | 49.91 | 0.17 | 0.34% | 49.25 | 50.30 | 49.25 | 437,444 |
Mar 01 2024 | 49.74 | 0.58 | 1.18% | 49.76 | 50.31 | 48.93 | 456,435 |
Feb 29 2024 | 49.16 | 1.81 | 3.82% | 47.75 | 49.22 | 47.33 | 459,642 |
Feb 28 2024 | 47.35 | -0.36 | -0.75% | 47.70 | 48.04 | 46.75 | 461,574 |
Feb 27 2024 | 47.71 | -0.29 | -0.60% | 48.10 | 48.64 | 47.51 | 431,318 |
Feb 26 2024 | 48.00 | -1.26 | -2.56% | 49.00 | 49.36 | 48.00 | 471,259 |
Feb 23 2024 | 49.26 | -1.08 | -2.15% | 50.30 | 50.43 | 49.00 | 321,021 |
Feb 22 2024 | 50.34 | -0.52 | -1.02% | 51.25 | 51.64 | 50.24 | 221,739 |
Feb 21 2024 | 50.86 | -1.33 | -2.55% | 52.04 | 52.13 | 50.55 | 258,247 |
Feb 20 2024 | 52.19 | -0.16 | -0.31% | 52.05 | 53.31 | 51.74 | 237,923 |
Feb 16 2024 | 52.35 | -0.48 | -0.91% | 53.00 | 53.65 | 52.18 | 349,724 |
Feb 15 2024 | 52.83 | 2.78 | 5.55% | 50.06 | 53.10 | 49.30 | 545,746 |
Feb 14 2024 | 50.05 | 2.91 | 6.17% | 47.34 | 50.29 | 47.21 | 576,799 |
Feb 13 2024 | 47.14 | -2.06 | -4.19% | 48.00 | 49.80 | 47.00 | 534,732 |
Feb 12 2024 | 49.20 | 0.98 | 2.03% | 48.22 | 49.55 | 47.33 | 609,723 |
Feb 09 2024 | 48.22 | 3.77 | 8.48% | 45.11 | 48.63 | 44.55 | 913,392 |
Feb 08 2024 | 44.45 | -8.44 | -15.96% | 50.08 | 51.00 | 44.29 | 2,137,401 |
Feb 07 2024 | 52.89 | 0.00 | 0.00% | 52.89 | 52.89 | 52.89 | 0 |
Feb 06 2024 | 52.89 | 1.68 | 3.28% | 51.19 | 52.96 | 51.00 | 392,131 |
Feb 05 2024 | 51.21 | 0.19 | 0.37% | 50.20 | 51.75 | 50.20 | 520,454 |
Feb 02 2024 | 51.02 | 0.64 | 1.27% | 50.25 | 51.13 | 48.70 | 400,553 |
Feb 01 2024 | 50.38 | 0.69 | 1.39% | 49.80 | 50.85 | 49.15 | 333,153 |
Jan 31 2024 | 49.69 | -0.59 | -1.17% | 50.19 | 50.80 | 49.40 | 302,293 |
Jan 30 2024 | 50.28 | -0.35 | -0.69% | 50.22 | 50.52 | 49.52 | 259,136 |
Jan 29 2024 | 50.63 | 0.66 | 1.32% | 50.00 | 50.93 | 49.41 | 258,468 |
Jan 26 2024 | 49.97 | -0.40 | -0.79% | 50.11 | 51.03 | 49.62 | 198,634 |
Jan 25 2024 | 50.37 | 1.82 | 3.75% | 49.04 | 50.85 | 49.04 | 544,087 |
Jan 24 2024 | 48.55 | -0.45 | -0.92% | 49.73 | 50.35 | 48.18 | 364,306 |
Jan 23 2024 | 49.00 | 0.48 | 0.99% | 48.50 | 49.38 | 46.77 | 492,306 |
Jan 22 2024 | 48.52 | -3.44 | -6.62% | 51.90 | 52.00 | 48.51 | 612,987 |
Jan 19 2024 | 51.96 | -0.15 | -0.29% | 52.05 | 52.40 | 50.81 | 238,841 |
Jan 18 2024 | 52.11 | 0.48 | 0.93% | 52.00 | 52.50 | 51.30 | 148,801 |
Jan 17 2024 | 51.63 | -0.55 | -1.05% | 51.36 | 51.75 | 50.77 | 227,414 |
Jan 16 2024 | 52.18 | -1.31 | -2.45% | 52.76 | 52.90 | 51.50 | 188,009 |
Jan 15 2024 | 53.49 | 0.89 | 1.69% | 52.99 | 53.73 | 52.50 | 102,296 |
Jan 12 2024 | 52.60 | -2.17 | -3.96% | 54.89 | 55.05 | 52.03 | 419,221 |
Jan 11 2024 | 54.77 | -0.26 | -0.47% | 55.00 | 55.41 | 53.62 | 236,092 |
Jan 10 2024 | 55.03 | -0.87 | -1.56% | 55.99 | 56.00 | 54.30 | 343,185 |
Jan 09 2024 | 55.90 | 0.34 | 0.61% | 55.41 | 56.58 | 54.00 | 431,709 |
Jan 08 2024 | 55.56 | 3.59 | 6.91% | 51.95 | 55.57 | 51.35 | 682,840 |
Jan 05 2024 | 51.97 | 0.49 | 0.95% | 50.96 | 52.02 | 50.95 | 410,097 |
Jan 04 2024 | 51.48 | 1.49 | 2.98% | 50.22 | 51.79 | 49.84 | 514,726 |
Jan 03 2024 | 49.99 | -2.48 | -4.73% | 52.00 | 52.10 | 49.84 | 404,836 |
Jan 02 2024 | 52.47 | -0.74 | -1.39% | 52.99 | 53.60 | 52.18 | 263,696 |