BBB

Bigblu Broadband Historical Data - BBB

BBB Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 124.00 -1.50 -1.2% 125.50 125.50 124.00 153,058
Sep 16 2021 125.50 -0.50 -0.4% 126.00 126.00 125.50 134,136
Sep 15 2021 126.00 1.00 0.8% 125.00 126.50 125.00 371,673
Sep 14 2021 125.00 -1.50 -1.19% 125.00 125.00 123.00 263,716
Sep 13 2021 126.50 3.00 2.43% 123.50 126.50 123.00 306,112
Sep 10 2021 123.50 1.00 0.82% 122.50 123.50 121.00 249,945
Sep 09 2021 122.50 -2.00 -1.61% 125.00 125.50 122.50 205,455
Sep 08 2021 124.50 1.00 0.81% 124.50 125.00 122.00 527,094
Sep 07 2021 123.50 -0.50 -0.4% 125.00 126.00 123.00 509,876
Sep 06 2021 124.00 2.00 1.64% 123.00 124.00 119.50 593,226
Sep 03 2021 122.00 -1.00 -0.81% 123.00 124.00 117.50 586,544
Sep 02 2021 123.00 0.00 0.0% 123.00 123.50 121.00 132,850
Sep 01 2021 123.00 8.50 7.42% 119.50 126.00 117.25 811,406
Aug 31 2021 114.50 8.00 7.51% 117.50 121.00 111.00 366,173
Aug 30 2021 106.50 0.00 +0.00% 106.50 106.50 106.00 0.00
Aug 27 2021 106.50 0.00 0.0% 106.50 106.50 106.00 47,054
Aug 26 2021 106.50 0.00 0.0% 106.50 106.50 106.00 40,392
Aug 25 2021 106.50 -1.00 -0.93% 107.50 107.50 106.50 41,190
Aug 24 2021 107.50 2.50 2.38% 105.00 107.50 105.00 37,473
Aug 23 2021 105.00 0.50 0.48% 104.50 105.00 103.50 67,438
Aug 20 2021 104.50 0.00 0.0% 104.50 104.50 104.50 57,675
Aug 19 2021 104.50 -3.00 -2.79% 107.50 107.50 104.50 96,743
Aug 18 2021 107.50 1.50 1.42% 107.50 107.50 107.50 62,841
Aug 17 2021 106.00 -1.50 -1.4% 109.50 109.75 106.00 48,871
Aug 16 2021 107.50 -1.50 -1.38% 109.00 109.50 107.50 18,009
Aug 13 2021 109.00 1.00 0.93% 108.00 109.00 108.00 72,543
Aug 12 2021 108.00 0.00 0.0% 108.00 108.00 108.00 33,296
Aug 11 2021 108.00 0.00 0.0% 108.00 108.00 105.50 66,492
Aug 10 2021 108.00 -0.50 -0.46% 108.50 108.50 107.00 12,889
Aug 09 2021 108.50 -1.50 -1.36% 110.00 110.00 108.50 38,640
Aug 06 2021 110.00 -1.00 -0.9% 111.00 111.00 109.00 79,434
Aug 05 2021 111.00 4.00 3.74% 107.00 111.00 107.00 109,734
Aug 04 2021 107.00 2.00 1.9% 105.00 107.50 103.50 51,335
Aug 03 2021 105.00 0.50 0.48% 104.50 105.00 104.50 27,355
Aug 02 2021 104.50 2.50 2.45% 103.00 104.50 103.00 1,871,111
Jul 30 2021 102.00 0.00 0.0% 102.00 102.00 102.00 31,922
Jul 29 2021 102.00 0.00 0.0% 102.00 102.00 102.00 670,899
Jul 28 2021 102.00 0.00 0.0% 102.00 102.50 102.00 58,627
Jul 27 2021 102.00 0.50 0.49% 101.50 102.00 101.50 43,303
Jul 26 2021 101.50 0.50 0.5% 101.00 104.00 101.00 141,032
Jul 23 2021 101.00 3.00 3.06% 96.50 102.50 96.50 195,671
Jul 22 2021 98.00 -4.50 -4.39% 102.50 102.50 96.00 185,605
Jul 21 2021 102.50 0.00 0.0% 102.50 102.50 102.50 75,234
Jul 20 2021 102.50 -0.50 -0.49% 103.00 103.50 102.50 360,812
Jul 19 2021 103.00 -3.50 -3.29% 106.50 106.50 100.50 130,275
Jul 16 2021 106.50 -0.50 -0.47% 107.50 108.25 106.50 90,501
Jul 15 2021 107.00 -0.50 -0.47% 107.50 108.25 107.00 19,126
Jul 14 2021 107.50 0.00 0.0% 107.50 107.50 107.50 12,863
Jul 13 2021 107.50 0.00 0.0% 107.50 107.50 107.50 15,899
Jul 12 2021 107.50 -1.00 -0.92% 108.50 108.50 107.50 42,295
Jul 09 2021 108.50 0.50 0.46% 106.50 108.50 106.00 23,465
Jul 08 2021 108.00 -2.00 -1.82% 110.00 110.00 106.50 108,514
Jul 07 2021 110.00 0.00 0.0% 110.00 110.00 110.00 27,999
Jul 06 2021 110.00 0.00 0.0% 110.00 110.00 109.00 29,312
Jul 05 2021 110.00 1.00 0.92% 109.00 110.00 109.00 65,066
Jul 02 2021 109.00 -5.00 -4.39% 114.00 114.00 109.00 171,684
Jul 01 2021 114.00 0.00 0.0% 114.00 114.00 114.00 41,947
Jun 30 2021 114.00 1.00 0.88% 114.00 114.00 114.00 23,532
Jun 29 2021 113.00 -3.50 -3.0% 116.50 116.50 113.00 16,219
Jun 28 2021 116.50 0.00 0.0% 116.50 116.50 116.50 40,316
Jun 25 2021 116.50 2.50 2.19% 116.50 116.50 116.50 51,479
Jun 24 2021 114.00 -2.50 -2.15% 116.50 116.50 114.00 17,365
Jun 23 2021 116.50 2.50 2.19% 116.50 116.50 116.50 19,036
Jun 22 2021 114.00 -2.50 -2.15% 116.50 116.50 114.00 51,828
Jun 21 2021 116.50 2.50 2.19% 116.50 116.50 116.50 193,042
Your Recent History
LSE
BBB
Bigblu Bro..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210919 17:16:59