Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BBSE3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 32.56 | 0.31 | 0.96% | 32.53 | 32.70 | 32.25 | 3,643,900 |
| Apr 30 2024 | 32.25 | -0.04 | -0.12% | 32.25 | 32.35 | 32.00 | 3,275,100 |
| Apr 29 2024 | 32.29 | 0.15 | 0.47% | 32.12 | 32.30 | 31.95 | 3,236,200 |
| Apr 26 2024 | 32.14 | -0.02 | -0.06% | 32.20 | 32.35 | 32.06 | 3,071,300 |
| Apr 25 2024 | 32.16 | -0.22 | -0.68% | 32.25 | 32.46 | 31.99 | 3,657,200 |
| Apr 24 2024 | 32.38 | -0.27 | -0.83% | 32.50 | 32.61 | 32.10 | 4,483,200 |
| Apr 23 2024 | 32.65 | -0.40 | -1.21% | 32.78 | 32.94 | 32.50 | 3,514,700 |
| Apr 22 2024 | 33.05 | 0.15 | 0.46% | 32.97 | 33.33 | 32.70 | 3,595,800 |
| Apr 19 2024 | 32.90 | 0.16 | 0.49% | 32.55 | 33.02 | 32.55 | 3,825,700 |
| Apr 18 2024 | 32.74 | -0.26 | -0.79% | 32.97 | 32.97 | 32.45 | 5,116,200 |
| Apr 17 2024 | 33.00 | 0.10 | 0.30% | 32.85 | 33.07 | 32.52 | 4,869,200 |
| Apr 16 2024 | 32.90 | -0.08 | -0.24% | 32.90 | 33.12 | 32.78 | 5,695,700 |
| Apr 15 2024 | 32.98 | -0.16 | -0.48% | 33.00 | 33.27 | 32.85 | 4,413,200 |
| Apr 12 2024 | 33.14 | -0.22 | -0.66% | 33.38 | 33.46 | 32.80 | 7,022,200 |
| Apr 11 2024 | 33.36 | 0.29 | 0.88% | 33.07 | 33.50 | 32.82 | 6,472,000 |
| Apr 10 2024 | 33.07 | -0.32 | -0.96% | 33.40 | 33.54 | 33.04 | 7,817,600 |
| Apr 09 2024 | 33.39 | 0.15 | 0.45% | 33.24 | 33.45 | 33.03 | 3,393,600 |
| Apr 08 2024 | 33.24 | 0.26 | 0.79% | 32.96 | 33.31 | 32.73 | 5,446,000 |
| Apr 05 2024 | 32.98 | 0.19 | 0.58% | 32.79 | 33.09 | 32.68 | 5,511,900 |
| Apr 04 2024 | 32.79 | 0.22 | 0.68% | 32.56 | 33.00 | 32.32 | 5,015,100 |
| Apr 03 2024 | 32.57 | -0.10 | -0.31% | 32.67 | 32.82 | 32.42 | 5,139,500 |
| Apr 02 2024 | 32.67 | -0.01 | -0.03% | 32.68 | 32.80 | 32.52 | 5,138,200 |
| Apr 01 2024 | 32.68 | 0.14 | 0.43% | 32.58 | 32.80 | 32.38 | 4,181,600 |
| Mar 28 2024 | 32.54 | -0.19 | -0.58% | 32.76 | 32.94 | 32.50 | 3,711,300 |
| Mar 27 2024 | 32.73 | 0.65 | 2.03% | 32.13 | 32.86 | 32.13 | 3,940,300 |
| Mar 26 2024 | 32.08 | 0.08 | 0.25% | 32.03 | 32.58 | 31.87 | 5,631,100 |
| Mar 25 2024 | 32.00 | -0.49 | -1.51% | 32.37 | 32.43 | 31.95 | 5,917,300 |
| Mar 22 2024 | 32.49 | 0.21 | 0.65% | 32.09 | 32.55 | 32.01 | 3,203,200 |
| Mar 21 2024 | 32.28 | -0.62 | -1.88% | 32.83 | 32.86 | 32.11 | 6,469,400 |
| Mar 20 2024 | 32.90 | -0.10 | -0.30% | 32.92 | 33.11 | 32.77 | 4,554,500 |
| Mar 19 2024 | 33.00 | -0.33 | -0.99% | 33.33 | 33.40 | 32.82 | 3,308,000 |
| Mar 18 2024 | 33.33 | 0.10 | 0.30% | 33.35 | 33.56 | 33.23 | 2,926,000 |
| Mar 15 2024 | 33.23 | 0.14 | 0.42% | 33.15 | 33.85 | 33.11 | 9,887,900 |
| Mar 14 2024 | 33.09 | 0.13 | 0.39% | 32.96 | 33.15 | 32.87 | 3,025,200 |
| Mar 13 2024 | 32.96 | 0.00 | 0.00% | 32.83 | 33.03 | 32.64 | 3,547,500 |
| Mar 12 2024 | 32.96 | 0.16 | 0.49% | 32.90 | 33.02 | 32.73 | 5,040,400 |
| Mar 11 2024 | 32.80 | 0.01 | 0.03% | 32.80 | 33.11 | 32.72 | 3,563,300 |
| Mar 08 2024 | 32.79 | -0.11 | -0.33% | 32.81 | 32.97 | 32.52 | 4,331,100 |
| Mar 07 2024 | 32.90 | 0.20 | 0.61% | 32.70 | 33.05 | 32.61 | 6,104,900 |
| Mar 06 2024 | 32.70 | -0.16 | -0.49% | 32.96 | 33.16 | 32.59 | 5,536,700 |
| Mar 05 2024 | 32.86 | -0.05 | -0.15% | 33.32 | 33.32 | 32.86 | 2,697,200 |
| Mar 04 2024 | 32.91 | -0.01 | -0.03% | 32.94 | 33.26 | 32.91 | 2,751,200 |
| Mar 01 2024 | 32.92 | -0.42 | -1.26% | 33.35 | 33.41 | 32.86 | 5,042,800 |
| Feb 29 2024 | 33.34 | -0.21 | -0.63% | 33.54 | 33.68 | 33.31 | 3,700,900 |
| Feb 28 2024 | 33.55 | 0.34 | 1.02% | 33.21 | 33.69 | 33.20 | 2,701,500 |
| Feb 27 2024 | 33.21 | 0.14 | 0.42% | 33.26 | 33.37 | 33.01 | 2,683,400 |
| Feb 26 2024 | 33.07 | 0.02 | 0.06% | 33.05 | 33.10 | 32.75 | 3,062,700 |
| Feb 23 2024 | 33.05 | -0.31 | -0.93% | 33.48 | 33.56 | 33.05 | 2,079,900 |
| Feb 22 2024 | 33.36 | 0.46 | 1.40% | 32.90 | 33.50 | 32.86 | 7,385,000 |
| Feb 21 2024 | 32.90 | -0.21 | -0.63% | 33.10 | 33.20 | 32.75 | 3,317,900 |
| Feb 20 2024 | 33.11 | 0.34 | 1.04% | 32.61 | 33.36 | 32.40 | 5,768,700 |
| Feb 19 2024 | 32.77 | 0.11 | 0.34% | 32.78 | 33.09 | 32.42 | 3,584,300 |
| Feb 16 2024 | 32.66 | -0.35 | -1.06% | 33.03 | 33.14 | 32.64 | 6,557,400 |
| Feb 15 2024 | 33.01 | 0.08 | 0.24% | 32.78 | 33.37 | 32.71 | 12,861,800 |
| Feb 14 2024 | 32.93 | 0.14 | 0.43% | 32.79 | 32.99 | 32.61 | 6,703,600 |
| Feb 09 2024 | 32.79 | -1.71 | -4.96% | 33.00 | 33.20 | 32.10 | 7,152,300 |
| Feb 08 2024 | 34.50 | -1.34 | -3.74% | 35.50 | 35.59 | 34.37 | 10,362,700 |
| Feb 07 2024 | 35.84 | 0.34 | 0.96% | 35.50 | 36.09 | 35.40 | 6,849,300 |
| Feb 06 2024 | 35.50 | 0.95 | 2.75% | 34.71 | 35.50 | 34.71 | 5,309,200 |
| Feb 05 2024 | 34.55 | 0.46 | 1.35% | 34.56 | 34.82 | 34.12 | 9,137,200 |
