BBGI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 128.40 | 2.60 | 2.07% | 125.80 | 128.60 | 125.80 | 1,418,437 |
Mar 26 2024 | 125.80 | 0.60 | 0.48% | 125.60 | 126.00 | 125.40 | 862,464 |
Mar 25 2024 | 125.20 | -1.40 | -1.11% | 127.00 | 127.00 | 125.20 | 1,778,231 |
Mar 22 2024 | 126.60 | 0.40 | 0.32% | 126.40 | 127.60 | 126.40 | 1,724,811 |
Mar 21 2024 | 126.20 | 0.60 | 0.48% | 127.80 | 127.80 | 126.00 | 1,187,513 |
Mar 20 2024 | 125.60 | -0.40 | -0.32% | 126.00 | 126.40 | 125.60 | 756,047 |
Mar 19 2024 | 126.00 | -0.60 | -0.47% | 126.80 | 127.00 | 126.00 | 989,361 |
Mar 18 2024 | 126.60 | -0.20 | -0.16% | 125.60 | 127.20 | 125.60 | 1,145,101 |
Mar 15 2024 | 126.80 | 1.00 | 0.79% | 126.00 | 126.80 | 125.00 | 1,156,530 |
Mar 14 2024 | 125.80 | -1.00 | -0.79% | 127.00 | 127.40 | 125.40 | 754,048 |
Mar 13 2024 | 126.80 | 0.20 | 0.16% | 127.00 | 127.60 | 126.60 | 14,429,143 |
Mar 12 2024 | 126.60 | 0.20 | 0.16% | 127.00 | 127.80 | 126.00 | 943,578 |
Mar 11 2024 | 126.40 | -1.00 | -0.78% | 127.20 | 127.20 | 125.60 | 1,350,721 |
Mar 08 2024 | 127.40 | 0.80 | 0.63% | 126.20 | 127.40 | 126.00 | 820,485 |
Mar 07 2024 | 126.60 | 0.20 | 0.16% | 126.60 | 127.60 | 125.20 | 3,232,484 |
Mar 06 2024 | 126.40 | 1.20 | 0.96% | 125.00 | 128.00 | 124.00 | 1,723,665 |
Mar 05 2024 | 125.20 | 1.60 | 1.29% | 125.00 | 125.20 | 123.60 | 623,726 |
Mar 04 2024 | 123.60 | 0.00 | 0.00% | 124.40 | 124.60 | 123.20 | 1,618,376 |
Mar 01 2024 | 123.60 | 0.40 | 0.32% | 123.60 | 124.40 | 123.20 | 1,788,995 |
Feb 29 2024 | 123.20 | 0.60 | 0.49% | 122.00 | 123.20 | 121.80 | 736,011 |
Feb 28 2024 | 122.60 | -1.20 | -0.97% | 124.00 | 126.00 | 122.00 | 2,256,460 |
Feb 27 2024 | 123.80 | 0.20 | 0.16% | 122.80 | 125.60 | 122.80 | 754,652 |
Feb 26 2024 | 123.60 | 1.40 | 1.15% | 124.20 | 124.20 | 122.20 | 1,159,325 |
Feb 23 2024 | 122.20 | -0.20 | -0.16% | 122.80 | 122.80 | 122.20 | 795,283 |
Feb 22 2024 | 122.40 | -3.80 | -3.01% | 123.40 | 123.60 | 122.40 | 847,783 |
Feb 21 2024 | 126.20 | 0.40 | 0.32% | 125.80 | 127.40 | 125.60 | 1,901,007 |
Feb 20 2024 | 125.80 | 0.40 | 0.32% | 125.60 | 126.80 | 125.20 | 2,539,906 |
Feb 19 2024 | 125.40 | 1.40 | 1.13% | 124.00 | 125.60 | 123.80 | 4,798,345 |
Feb 16 2024 | 124.00 | -0.40 | -0.32% | 124.00 | 125.00 | 123.20 | 5,473,007 |
Feb 15 2024 | 124.40 | 1.40 | 1.14% | 122.40 | 124.40 | 122.40 | 2,488,942 |
Feb 14 2024 | 123.00 | 0.00 | 0.00% | 123.00 | 123.60 | 122.20 | 3,114,166 |
Feb 13 2024 | 123.00 | 0.40 | 0.33% | 122.00 | 123.00 | 121.00 | 4,298,411 |
Feb 12 2024 | 122.60 | -1.00 | -0.81% | 124.00 | 124.00 | 121.00 | 1,802,130 |
Feb 09 2024 | 123.60 | 1.60 | 1.31% | 121.60 | 123.60 | 121.60 | 8,584,960 |
Feb 08 2024 | 122.00 | -0.80 | -0.65% | 123.00 | 123.20 | 121.60 | 2,576,091 |
Feb 07 2024 | 122.80 | -0.60 | -0.49% | 123.20 | 123.20 | 122.60 | 5,174,776 |
Feb 06 2024 | 123.40 | -0.40 | -0.32% | 124.00 | 124.00 | 123.20 | 5,673,541 |
Feb 05 2024 | 123.80 | -2.60 | -2.06% | 127.00 | 128.20 | 123.20 | 5,059,351 |
Feb 02 2024 | 126.40 | -2.20 | -1.71% | 131.40 | 131.40 | 126.40 | 1,098,850 |
Feb 01 2024 | 128.60 | -2.20 | -1.68% | 130.00 | 130.80 | 128.60 | 1,916,725 |
Jan 31 2024 | 130.80 | 0.20 | 0.15% | 130.60 | 130.80 | 130.00 | 1,351,240 |
Jan 30 2024 | 130.60 | -1.40 | -1.06% | 131.00 | 132.00 | 130.20 | 1,124,314 |
Jan 29 2024 | 132.00 | 0.20 | 0.15% | 132.00 | 132.00 | 132.00 | 562,806 |
Jan 26 2024 | 131.80 | -0.20 | -0.15% | 132.60 | 132.60 | 131.80 | 1,496,624 |
Jan 25 2024 | 132.00 | 0.00 | 0.00% | 131.80 | 132.00 | 131.40 | 1,774,788 |
Jan 24 2024 | 132.00 | -0.60 | -0.45% | 132.60 | 133.00 | 132.00 | 673,770 |
Jan 23 2024 | 132.60 | -1.00 | -0.75% | 133.80 | 133.80 | 132.60 | 1,321,645 |
Jan 22 2024 | 133.60 | 0.60 | 0.45% | 133.20 | 134.60 | 132.80 | 652,988 |
Jan 19 2024 | 133.00 | -0.40 | -0.30% | 133.40 | 134.20 | 133.00 | 778,999 |
Jan 18 2024 | 133.40 | 0.60 | 0.45% | 133.20 | 135.60 | 133.20 | 829,809 |
Jan 17 2024 | 132.80 | -1.40 | -1.04% | 134.20 | 134.20 | 131.20 | 697,386 |
Jan 16 2024 | 134.20 | 0.20 | 0.15% | 135.20 | 135.40 | 133.40 | 723,552 |
Jan 15 2024 | 134.00 | -0.80 | -0.59% | 135.00 | 135.20 | 134.00 | 1,123,619 |
Jan 12 2024 | 134.80 | -0.40 | -0.30% | 136.20 | 136.20 | 134.80 | 681,392 |
Jan 11 2024 | 135.20 | -2.00 | -1.46% | 137.80 | 137.80 | 135.20 | 600,133 |
Jan 10 2024 | 137.20 | -1.60 | -1.15% | 138.20 | 138.60 | 137.20 | 1,305,258 |
Jan 09 2024 | 138.80 | 0.80 | 0.58% | 138.60 | 138.80 | 138.20 | 336,462 |
Jan 08 2024 | 138.00 | 0.40 | 0.29% | 137.20 | 138.60 | 136.60 | 690,415 |
Jan 05 2024 | 137.60 | 1.20 | 0.88% | 137.00 | 138.20 | 137.00 | 1,038,733 |
Jan 04 2024 | 136.40 | -1.80 | -1.30% | 138.20 | 139.20 | 135.80 | 1,024,807 |
Jan 03 2024 | 138.20 | -2.20 | -1.57% | 140.20 | 141.00 | 138.20 | 881,703 |
Jan 02 2024 | 140.40 | -1.20 | -0.85% | 140.40 | 142.20 | 140.40 | 618,068 |
Dec 29 2023 | 141.60 | -0.60 | -0.42% | 141.40 | 142.20 | 140.20 | 301,952 |