Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BBFI11B Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 1,250.00 | 15.17 | 1.23% | 1,235.99 | 1,253.97 | 1,226.33 | 116 |
| May 15 2024 | 1,234.83 | 1.24 | 0.10% | 1,236.00 | 1,236.00 | 1,228.02 | 265 |
| May 14 2024 | 1,233.59 | -2.41 | -0.19% | 1,225.00 | 1,234.99 | 1,224.07 | 24 |
| May 13 2024 | 1,236.00 | -10.00 | -0.80% | 1,237.00 | 1,252.69 | 1,230.00 | 199 |
| May 10 2024 | 1,246.00 | -3.90 | -0.31% | 1,237.00 | 1,252.49 | 1,236.01 | 276 |
| May 09 2024 | 1,249.90 | 13.12 | 1.06% | 1,236.81 | 1,249.97 | 1,236.81 | 167 |
| May 08 2024 | 1,236.78 | -8.22 | -0.66% | 1,245.00 | 1,245.00 | 1,236.06 | 48 |
| May 07 2024 | 1,245.00 | 1.00 | 0.08% | 1,246.00 | 1,246.01 | 1,235.50 | 54 |
| May 06 2024 | 1,244.00 | 3.94 | 0.32% | 1,250.00 | 1,250.00 | 1,223.33 | 114 |
| May 03 2024 | 1,240.06 | 7.06 | 0.57% | 1,241.97 | 1,252.00 | 1,239.49 | 112 |
| May 02 2024 | 1,233.00 | -73.00 | -5.59% | 1,250.00 | 1,252.99 | 1,212.00 | 197 |
| Apr 30 2024 | 1,306.00 | 6.13 | 0.47% | 1,292.06 | 1,350.00 | 1,292.06 | 236 |
| Apr 29 2024 | 1,299.8699 | 18.02 | 1.41% | 1,294.97 | 1,299.98 | 1,281.8599 | 53 |
| Apr 26 2024 | 1,281.85 | -8.15 | -0.63% | 1,277.03 | 1,295.00 | 1,275.56 | 170 |
| Apr 25 2024 | 1,290.00 | 0.00 | 0.00% | 1,287.98 | 1,290.00 | 1,265.26 | 70 |
| Apr 24 2024 | 1,290.00 | 0.00 | 0.00% | 1,289.90 | 1,290.00 | 1,273.06 | 76 |
| Apr 23 2024 | 1,290.00 | 0.99 | 0.08% | 1,288.94 | 1,290.00 | 1,263.1099 | 144 |
| Apr 22 2024 | 1,289.01 | 19.01 | 1.50% | 1,270.00 | 1,290.00 | 1,257.01 | 339 |
| Apr 19 2024 | 1,270.00 | 9.94 | 0.79% | 1,264.01 | 1,290.00 | 1,261.01 | 139 |
| Apr 18 2024 | 1,260.06 | -17.89 | -1.40% | 1,277.99 | 1,290.00 | 1,257.06 | 71 |
| Apr 17 2024 | 1,277.95 | 7.95 | 0.63% | 1,270.00 | 1,282.97 | 1,260.01 | 86 |
| Apr 16 2024 | 1,270.00 | 4.00 | 0.32% | 1,266.04 | 1,270.00 | 1,250.02 | 58 |
| Apr 15 2024 | 1,266.00 | -4.00 | -0.31% | 1,269.99 | 1,286.8699 | 1,264.02 | 132 |
| Apr 12 2024 | 1,270.00 | -27.50 | -2.12% | 1,297.68 | 1,297.68 | 1,255.1199 | 276 |
| Apr 11 2024 | 1,297.50 | 22.81 | 1.79% | 1,274.69 | 1,297.50 | 1,260.05 | 60 |
| Apr 10 2024 | 1,274.69 | 3.79 | 0.30% | 1,271.99 | 1,274.97 | 1,259.01 | 43 |
| Apr 09 2024 | 1,270.90 | -1.00 | -0.08% | 1,251.13 | 1,270.99 | 1,251.13 | 6 |
| Apr 08 2024 | 1,271.90 | 14.73 | 1.17% | 1,272.26 | 1,272.26 | 1,250.19 | 98 |
| Apr 05 2024 | 1,257.17 | 7.07 | 0.57% | 1,250.1099 | 1,264.75 | 1,250.1099 | 95 |
| Apr 04 2024 | 1,250.10 | -11.01 | -0.87% | 1,250.01 | 1,273.44 | 1,250.01 | 115 |
| Apr 03 2024 | 1,261.1099 | 11.09 | 0.89% | 1,251.01 | 1,264.89 | 1,245.00 | 68 |
| Apr 02 2024 | 1,250.02 | -19.98 | -1.57% | 1,269.99 | 1,278.99 | 1,249.01 | 238 |
| Apr 01 2024 | 1,270.00 | -68.00 | -5.08% | 1,295.00 | 1,315.00 | 1,262.16 | 144 |
| Mar 28 2024 | 1,338.00 | 8.01 | 0.60% | 1,311.01 | 1,338.00 | 1,311.00 | 107 |
| Mar 27 2024 | 1,329.99 | 30.38 | 2.34% | 1,297.00 | 1,329.99 | 1,297.00 | 200 |
| Mar 26 2024 | 1,299.6099 | 4.41 | 0.34% | 1,295.01 | 1,305.99 | 1,295.01 | 288 |
| Mar 25 2024 | 1,295.20 | -4.80 | -0.37% | 1,300.03 | 1,304.99 | 1,295.01 | 97 |
| Mar 22 2024 | 1,300.00 | -4.04 | -0.31% | 1,308.8699 | 1,308.8699 | 1,280.00 | 495 |
| Mar 21 2024 | 1,304.04 | 0.03 | 0.00% | 1,304.02 | 1,309.97 | 1,304.02 | 60 |
| Mar 20 2024 | 1,304.01 | 1.01 | 0.08% | 1,303.00 | 1,314.68 | 1,300.00 | 345 |
| Mar 19 2024 | 1,303.00 | 1.98 | 0.15% | 1,302.01 | 1,310.00 | 1,302.01 | 224 |
| Mar 18 2024 | 1,301.02 | 1.01 | 0.08% | 1,310.00 | 1,327.94 | 1,300.01 | 408 |
| Mar 15 2024 | 1,300.01 | -9.99 | -0.76% | 1,302.02 | 1,314.99 | 1,300.01 | 114 |
| Mar 14 2024 | 1,310.00 | 2.99 | 0.23% | 1,307.01 | 1,317.79 | 1,301.01 | 27 |
| Mar 13 2024 | 1,307.01 | -3.99 | -0.30% | 1,310.05 | 1,322.99 | 1,305.00 | 85 |
| Mar 12 2024 | 1,311.00 | -4.00 | -0.30% | 1,329.95 | 1,331.99 | 1,310.00 | 178 |
| Mar 11 2024 | 1,315.00 | 20.00 | 1.54% | 1,305.89 | 1,340.00 | 1,305.89 | 364 |
| Mar 08 2024 | 1,295.00 | 48.01 | 3.85% | 1,278.03 | 1,309.44 | 1,278.03 | 409 |
| Mar 07 2024 | 1,246.99 | -4.45 | -0.36% | 1,259.02 | 1,260.00 | 1,241.30 | 128 |
| Mar 06 2024 | 1,251.44 | -12.55 | -0.99% | 1,263.98 | 1,263.99 | 1,248.10 | 194 |
| Mar 05 2024 | 1,263.99 | 12.99 | 1.04% | 1,251.05 | 1,263.99 | 1,247.02 | 179 |
| Mar 04 2024 | 1,251.00 | -5.00 | -0.40% | 1,258.55 | 1,276.99 | 1,250.04 | 92 |
| Mar 01 2024 | 1,256.00 | -6.00 | -0.48% | 1,250.03 | 1,299.99 | 1,250.03 | 255 |
| Feb 29 2024 | 1,262.00 | -7.00 | -0.55% | 1,264.02 | 1,311.00 | 1,262.00 | 555 |
| Feb 28 2024 | 1,269.00 | 7.99 | 0.63% | 1,266.00 | 1,277.99 | 1,263.01 | 203 |
| Feb 27 2024 | 1,261.01 | -3.99 | -0.32% | 1,265.00 | 1,279.95 | 1,258.02 | 187 |
| Feb 26 2024 | 1,265.00 | 10.00 | 0.80% | 1,269.59 | 1,284.99 | 1,256.01 | 225 |
| Feb 23 2024 | 1,255.00 | 4.00 | 0.32% | 1,258.01 | 1,270.00 | 1,251.01 | 363 |
| Feb 22 2024 | 1,251.00 | -5.00 | -0.40% | 1,245.01 | 1,273.77 | 1,245.01 | 168 |
| Feb 21 2024 | 1,256.00 | 12.00 | 0.96% | 1,235.03 | 1,259.99 | 1,235.03 | 176 |
| Feb 20 2024 | 1,244.00 | -18.00 | -1.43% | 1,260.00 | 1,260.00 | 1,220.00 | 322 |
| Feb 19 2024 | 1,262.00 | -8.00 | -0.63% | 1,255.13 | 1,289.98 | 1,255.13 | 171 |
