Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BAKK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 115.00 | -2.50 | -2.13% | 120.50 | 120.50 | 115.00 | 342,382 |
| Apr 25 2024 | 117.50 | -5.50 | -4.47% | 116.50 | 119.50 | 116.00 | 92,143 |
| Apr 24 2024 | 123.00 | 3.50 | 2.93% | 118.00 | 124.00 | 118.00 | 162,293 |
| Apr 23 2024 | 119.50 | 1.50 | 1.27% | 118.00 | 119.50 | 117.50 | 150,046 |
| Apr 22 2024 | 118.00 | 2.00 | 1.72% | 117.50 | 118.00 | 117.00 | 92,208 |
| Apr 19 2024 | 116.00 | 0.00 | 0.00% | 116.00 | 117.50 | 115.00 | 46,711 |
| Apr 18 2024 | 116.00 | 1.00 | 0.87% | 115.00 | 116.00 | 114.00 | 61,309 |
| Apr 17 2024 | 115.00 | 0.50 | 0.44% | 115.00 | 116.00 | 115.00 | 622,574 |
| Apr 16 2024 | 114.50 | -0.50 | -0.43% | 115.00 | 116.50 | 110.00 | 596,446 |
| Apr 15 2024 | 115.00 | -0.50 | -0.43% | 117.50 | 117.50 | 115.00 | 803,447 |
| Apr 12 2024 | 115.50 | 0.50 | 0.43% | 118.00 | 118.00 | 115.00 | 324,489 |
| Apr 11 2024 | 115.00 | 1.50 | 1.32% | 114.50 | 117.50 | 114.50 | 192,272 |
| Apr 10 2024 | 113.50 | 1.00 | 0.89% | 113.00 | 114.50 | 113.00 | 101,844 |
| Apr 09 2024 | 112.50 | 1.50 | 1.35% | 109.00 | 113.50 | 109.00 | 166,192 |
| Apr 08 2024 | 111.00 | -0.50 | -0.45% | 113.50 | 115.00 | 111.00 | 329,078 |
| Apr 05 2024 | 111.50 | -0.50 | -0.45% | 109.00 | 113.00 | 109.00 | 181,150 |
| Apr 04 2024 | 112.00 | -1.50 | -1.32% | 109.00 | 114.50 | 109.00 | 184,033 |
| Apr 03 2024 | 113.50 | 3.00 | 2.71% | 112.50 | 113.50 | 109.50 | 73,798 |
| Apr 02 2024 | 110.50 | 2.50 | 2.31% | 109.00 | 112.50 | 108.50 | 752,866 |
| Mar 28 2024 | 108.00 | 1.00 | 0.93% | 106.50 | 108.50 | 105.00 | 17,484 |
| Mar 27 2024 | 107.00 | 0.00 | 0.00% | 103.50 | 108.00 | 103.50 | 64,377 |
| Mar 26 2024 | 107.00 | 4.00 | 3.88% | 104.50 | 107.00 | 104.50 | 75,044 |
| Mar 25 2024 | 103.00 | -1.00 | -0.96% | 104.00 | 105.00 | 103.00 | 166,219 |
| Mar 22 2024 | 104.00 | 3.50 | 3.48% | 106.00 | 106.00 | 101.50 | 521,215 |
| Mar 21 2024 | 100.50 | -5.00 | -4.74% | 109.00 | 109.00 | 100.50 | 189,541 |
| Mar 20 2024 | 105.50 | 1.50 | 1.44% | 104.00 | 106.00 | 103.00 | 137,667 |
| Mar 19 2024 | 104.00 | -0.50 | -0.48% | 104.50 | 105.50 | 104.00 | 89,162 |
| Mar 18 2024 | 104.50 | 0.50 | 0.48% | 104.00 | 105.50 | 101.00 | 50,321 |
| Mar 15 2024 | 104.00 | 2.00 | 1.96% | 100.00 | 104.00 | 100.00 | 410,894 |
| Mar 14 2024 | 102.00 | 1.00 | 0.99% | 101.50 | 103.00 | 101.00 | 80,325 |
| Mar 13 2024 | 101.00 | 1.00 | 1.00% | 104.00 | 104.00 | 100.50 | 299,535 |
| Mar 12 2024 | 100.00 | -2.00 | -1.96% | 102.50 | 104.00 | 100.00 | 424,875 |
| Mar 11 2024 | 102.00 | 1.00 | 0.99% | 101.00 | 102.50 | 100.50 | 350,459 |
| Mar 08 2024 | 101.00 | 0.00 | 0.00% | 102.00 | 102.00 | 98.60 | 255,317 |
| Mar 07 2024 | 101.00 | -1.00 | -0.98% | 102.00 | 102.00 | 101.00 | 141,768 |
| Mar 06 2024 | 102.00 | 2.80 | 2.82% | 99.60 | 103.00 | 98.40 | 130,476 |
| Mar 05 2024 | 99.20 | 3.20 | 3.33% | 96.60 | 100.00 | 96.60 | 761,033 |
| Mar 04 2024 | 96.00 | -0.60 | -0.62% | 95.80 | 96.20 | 94.20 | 32,476 |
| Mar 01 2024 | 96.60 | 1.60 | 1.68% | 94.00 | 96.60 | 94.00 | 99,398 |
| Feb 29 2024 | 95.00 | -0.20 | -0.21% | 96.40 | 96.60 | 95.00 | 46,603 |
| Feb 28 2024 | 95.20 | 0.00 | 0.00% | 97.40 | 97.40 | 95.00 | 47,529 |
| Feb 27 2024 | 95.20 | 3.40 | 3.70% | 93.00 | 96.80 | 93.00 | 131,007 |
| Feb 26 2024 | 91.80 | -0.60 | -0.65% | 92.80 | 95.40 | 91.80 | 133,963 |
| Feb 23 2024 | 92.40 | -2.80 | -2.94% | 97.00 | 97.00 | 92.40 | 60,264 |
| Feb 22 2024 | 95.20 | 1.00 | 1.06% | 96.20 | 96.20 | 94.20 | 29,933 |
| Feb 21 2024 | 94.20 | -0.40 | -0.42% | 93.80 | 95.00 | 92.60 | 53,610 |
| Feb 20 2024 | 94.60 | 0.00 | 0.00% | 96.80 | 96.80 | 94.60 | 93,888 |
| Feb 19 2024 | 94.60 | -1.00 | -1.05% | 94.00 | 94.60 | 93.20 | 24,361 |
| Feb 16 2024 | 95.60 | 0.60 | 0.63% | 95.80 | 95.80 | 94.80 | 104,516 |
| Feb 15 2024 | 95.00 | 1.40 | 1.50% | 92.40 | 96.20 | 92.40 | 158,401 |
| Feb 14 2024 | 93.60 | 0.60 | 0.65% | 93.00 | 94.80 | 93.00 | 43,435 |
| Feb 13 2024 | 93.00 | -1.80 | -1.90% | 95.00 | 95.00 | 91.00 | 80,109 |
| Feb 12 2024 | 94.80 | 0.40 | 0.42% | 95.80 | 97.00 | 94.80 | 120,856 |
| Feb 09 2024 | 94.40 | -2.20 | -2.28% | 97.40 | 97.40 | 94.40 | 93,237 |
| Feb 08 2024 | 96.60 | -0.40 | -0.41% | 95.00 | 97.20 | 94.40 | 94,284 |
| Feb 07 2024 | 97.00 | 4.00 | 4.30% | 91.20 | 97.40 | 91.20 | 85,016 |
| Feb 06 2024 | 93.00 | -0.60 | -0.64% | 93.20 | 93.60 | 93.00 | 27,630 |
| Feb 05 2024 | 93.60 | -0.80 | -0.85% | 91.20 | 96.00 | 91.20 | 6,835,257 |
| Feb 02 2024 | 94.40 | 0.40 | 0.43% | 95.00 | 95.00 | 92.60 | 18,250 |
| Feb 01 2024 | 94.00 | -2.00 | -2.08% | 92.20 | 95.00 | 92.20 | 22,610 |
| Jan 31 2024 | 96.00 | 2.00 | 2.13% | 91.20 | 97.60 | 91.20 | 85,070 |
| Jan 30 2024 | 94.00 | -1.40 | -1.47% | 95.60 | 95.60 | 91.20 | 87,798 |
| Jan 29 2024 | 95.40 | -0.20 | -0.21% | 95.60 | 96.00 | 93.00 | 89,182 |
