Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
B1TI34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 32.61 | 1.08 | 3.43% | 32.01 | 32.61 | 32.01 | 19,989 |
| May 29 2024 | 31.53 | 0.03 | 0.10% | 31.50 | 31.53 | 31.25 | 1,380 |
| May 28 2024 | 31.50 | -1.03 | -3.17% | 31.59 | 31.59 | 31.43 | 8,549 |
| May 27 2024 | 32.53 | -0.42 | -1.27% | 33.09 | 33.09 | 31.58 | 1,122 |
| May 24 2024 | 32.95 | 1.20 | 3.78% | 31.85 | 32.95 | 31.48 | 1,440 |
| May 23 2024 | 31.75 | -0.60 | -1.85% | 32.42 | 32.42 | 31.65 | 1,162 |
| May 22 2024 | 32.35 | 0.16 | 0.50% | 32.30 | 32.47 | 32.22 | 9,526 |
| May 21 2024 | 32.19 | 0.35 | 1.10% | 32.04 | 32.28 | 31.95 | 6,812 |
| May 20 2024 | 31.84 | -0.36 | -1.12% | 32.22 | 32.37 | 31.84 | 7,527 |
| May 17 2024 | 32.20 | -0.23 | -0.71% | 32.43 | 32.43 | 32.20 | 12,413 |
| May 16 2024 | 32.43 | 0.28 | 0.87% | 32.35 | 32.52 | 32.25 | 1,383 |
| May 15 2024 | 32.15 | 0.21 | 0.66% | 32.28 | 32.46 | 32.12 | 1,510 |
| May 14 2024 | 31.94 | -0.04 | -0.13% | 32.04 | 32.04 | 31.85 | 916 |
| May 13 2024 | 31.98 | 0.29 | 0.92% | 31.76 | 32.07 | 31.59 | 1,967 |
| May 10 2024 | 31.69 | 0.39 | 1.25% | 31.37 | 31.69 | 31.37 | 1,628 |
| May 09 2024 | 31.30 | 0.55 | 1.79% | 30.86 | 31.30 | 30.86 | 1,110 |
| May 08 2024 | 30.75 | 0.33 | 1.08% | 30.58 | 30.78 | 30.53 | 1,542 |
| May 07 2024 | 30.42 | 0.04 | 0.13% | 30.34 | 30.58 | 30.27 | 987 |
| May 06 2024 | 30.38 | 0.43 | 1.44% | 30.39 | 30.42 | 30.29 | 1,021 |
| May 03 2024 | 29.95 | -0.50 | -1.64% | 30.64 | 30.64 | 29.95 | 4,480 |
| May 02 2024 | 30.45 | -0.21 | -0.68% | 30.66 | 30.66 | 30.33 | 5,534 |
| Apr 30 2024 | 30.66 | 0.48 | 1.59% | 30.62 | 30.81 | 30.48 | 824 |
| Apr 29 2024 | 30.18 | -0.97 | -3.11% | 30.52 | 30.52 | 30.15 | 4,965 |
| Apr 26 2024 | 31.15 | 0.85 | 2.81% | 30.30 | 31.15 | 29.88 | 3,860 |
| Apr 25 2024 | 30.30 | -0.15 | -0.49% | 30.46 | 30.48 | 30.15 | 1,237 |
| Apr 24 2024 | 30.45 | 0.10 | 0.33% | 30.46 | 30.46 | 30.24 | 2,167 |
| Apr 23 2024 | 30.35 | -0.06 | -0.20% | 30.56 | 30.66 | 30.27 | 825 |
| Apr 22 2024 | 30.41 | 0.21 | 0.70% | 30.54 | 30.54 | 30.27 | 1,182 |
| Apr 19 2024 | 30.20 | -0.10 | -0.33% | 29.96 | 30.27 | 29.96 | 728 |
| Apr 18 2024 | 30.30 | 0.42 | 1.41% | 30.00 | 30.33 | 30.00 | 1,096 |
| Apr 17 2024 | 29.88 | -0.07 | -0.23% | 29.95 | 30.00 | 29.82 | 1,436 |
| Apr 16 2024 | 29.95 | 0.16 | 0.54% | 29.85 | 29.95 | 29.76 | 10,472 |
| Apr 15 2024 | 29.79 | 0.42 | 1.43% | 29.76 | 29.83 | 29.42 | 859 |
| Apr 12 2024 | 29.37 | -0.27 | -0.91% | 29.73 | 29.91 | 29.33 | 4,499 |
| Apr 11 2024 | 29.64 | -0.11 | -0.37% | 29.75 | 29.76 | 29.46 | 2,423 |
| Apr 10 2024 | 29.75 | -0.07 | -0.23% | 29.88 | 29.88 | 29.49 | 2,815 |
| Apr 09 2024 | 29.82 | -0.12 | -0.40% | 29.88 | 30.13 | 29.55 | 5,102 |
| Apr 08 2024 | 29.94 | -0.07 | -0.23% | 30.08 | 30.08 | 29.81 | 2,886 |
| Apr 05 2024 | 30.01 | 0.01 | 0.03% | 30.00 | 30.06 | 29.70 | 11,081 |
| Apr 04 2024 | 30.00 | -0.39 | -1.28% | 30.39 | 30.39 | 29.97 | 1,801 |
| Apr 03 2024 | 30.39 | -0.31 | -1.01% | 30.77 | 30.77 | 30.39 | 1,370 |
| Apr 02 2024 | 30.70 | -0.17 | -0.55% | 30.94 | 30.94 | 30.60 | 84 |
| Apr 01 2024 | 30.87 | 0.33 | 1.08% | 30.75 | 30.93 | 30.70 | 818 |
| Mar 28 2024 | 30.54 | 0.38 | 1.26% | 30.55 | 30.63 | 30.45 | 3,230 |
| Mar 27 2024 | 30.16 | 0.40 | 1.34% | 29.88 | 30.18 | 29.88 | 468 |
| Mar 26 2024 | 29.76 | -0.42 | -1.39% | 29.76 | 30.06 | 29.76 | 5,306 |
| Mar 25 2024 | 30.18 | 0.18 | 0.60% | 30.00 | 30.20 | 29.90 | 730 |
| Mar 22 2024 | 30.00 | -0.20 | -0.66% | 30.20 | 30.30 | 29.97 | 934 |
| Mar 21 2024 | 30.20 | -1.01 | -3.24% | 30.24 | 30.29 | 29.98 | 2,995 |
| Mar 20 2024 | 31.21 | -0.11 | -0.35% | 31.32 | 31.32 | 30.55 | 8,730 |
| Mar 19 2024 | 31.32 | 0.33 | 1.06% | 31.27 | 31.32 | 30.96 | 24,048 |
| Mar 18 2024 | 30.99 | 1.27 | 4.27% | 29.87 | 31.14 | 29.87 | 13,656 |
| Mar 15 2024 | 29.72 | -0.64 | -2.11% | 30.38 | 30.51 | 29.72 | 3,309 |
| Mar 14 2024 | 30.36 | -0.24 | -0.78% | 30.86 | 30.86 | 30.32 | 963 |
| Mar 13 2024 | 30.60 | 0.37 | 1.22% | 30.32 | 30.81 | 30.32 | 9,268 |
| Mar 12 2024 | 30.23 | 0.26 | 0.87% | 30.41 | 30.57 | 30.18 | 1,847 |
| Mar 11 2024 | 29.97 | 0.39 | 1.32% | 29.57 | 29.97 | 29.27 | 1,210 |
| Mar 08 2024 | 29.58 | 0.39 | 1.34% | 29.25 | 29.61 | 29.25 | 4,497 |
| Mar 07 2024 | 29.19 | -0.08 | -0.27% | 29.26 | 29.26 | 29.04 | 3,987 |
| Mar 06 2024 | 29.27 | 0.08 | 0.27% | 29.10 | 29.65 | 28.90 | 1,665 |
| Mar 05 2024 | 29.19 | 0.09 | 0.31% | 29.08 | 29.24 | 28.95 | 1,007 |
