BDEV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 475.40 | 1.10 | 0.23% | 474.20 | 477.90 | 470.60 | 11,584,340 |
Mar 26 2024 | 474.30 | 2.60 | 0.55% | 471.20 | 475.10 | 466.80 | 10,814,290 |
Mar 25 2024 | 471.70 | -2.80 | -0.59% | 473.70 | 476.40 | 467.60 | 2,793,918 |
Mar 22 2024 | 474.50 | -4.50 | -0.94% | 478.80 | 479.40 | 472.40 | 5,166,121 |
Mar 21 2024 | 479.00 | 10.50 | 2.24% | 475.90 | 479.70 | 471.50 | 9,680,974 |
Mar 20 2024 | 468.50 | 3.60 | 0.77% | 465.90 | 469.70 | 465.90 | 3,256,290 |
Mar 19 2024 | 464.90 | -6.60 | -1.40% | 469.10 | 471.10 | 462.20 | 8,921,802 |
Mar 18 2024 | 471.50 | -2.10 | -0.44% | 473.60 | 480.40 | 470.20 | 3,147,233 |
Mar 15 2024 | 473.60 | -3.50 | -0.73% | 474.90 | 477.10 | 472.70 | 11,184,840 |
Mar 14 2024 | 477.10 | 3.40 | 0.72% | 474.70 | 483.20 | 473.20 | 10,008,358 |
Mar 13 2024 | 473.70 | -0.70 | -0.15% | 475.00 | 476.50 | 472.50 | 5,603,585 |
Mar 12 2024 | 474.40 | -3.90 | -0.82% | 482.10 | 482.10 | 469.10 | 3,765,992 |
Mar 11 2024 | 478.30 | 0.60 | 0.13% | 474.40 | 482.60 | 473.90 | 4,825,392 |
Mar 08 2024 | 477.70 | 0.70 | 0.15% | 476.20 | 477.70 | 468.40 | 6,637,777 |
Mar 07 2024 | 477.00 | 4.50 | 0.95% | 472.70 | 479.10 | 471.00 | 7,352,605 |
Mar 06 2024 | 472.50 | 1.50 | 0.32% | 470.50 | 481.80 | 470.00 | 7,420,265 |
Mar 05 2024 | 471.00 | -7.50 | -1.57% | 474.30 | 475.20 | 467.70 | 9,436,881 |
Mar 04 2024 | 478.50 | -0.50 | -0.10% | 477.90 | 478.50 | 472.70 | 9,436,045 |
Mar 01 2024 | 479.00 | 12.50 | 2.68% | 471.00 | 479.00 | 467.40 | 14,280,168 |
Feb 29 2024 | 466.50 | 2.50 | 0.54% | 465.00 | 470.30 | 462.60 | 20,162,051 |
Feb 28 2024 | 464.00 | -6.40 | -1.36% | 470.60 | 471.70 | 461.10 | 13,913,364 |
Feb 27 2024 | 470.40 | -6.90 | -1.45% | 477.30 | 477.60 | 468.20 | 8,446,438 |
Feb 26 2024 | 477.30 | -1.20 | -0.25% | 467.40 | 480.00 | 467.40 | 9,463,433 |
Feb 23 2024 | 478.50 | 0.50 | 0.10% | 478.00 | 482.70 | 473.80 | 14,932,715 |
Feb 22 2024 | 478.00 | 0.00 | 0.00% | 481.80 | 482.70 | 475.20 | 8,882,105 |
Feb 21 2024 | 478.00 | -2.80 | -0.58% | 480.50 | 483.80 | 477.30 | 22,898,668 |
Feb 20 2024 | 480.80 | 3.00 | 0.63% | 477.50 | 481.50 | 474.30 | 9,256,112 |
Feb 19 2024 | 477.80 | -0.20 | -0.04% | 477.10 | 479.00 | 474.20 | 1,676,773 |
Feb 16 2024 | 478.00 | 2.30 | 0.48% | 475.80 | 479.70 | 470.90 | 17,079,207 |
Feb 15 2024 | 475.70 | 2.10 | 0.44% | 476.00 | 477.60 | 472.10 | 4,040,021 |
Feb 14 2024 | 473.60 | 7.50 | 1.61% | 468.20 | 480.00 | 468.20 | 5,626,015 |
Feb 13 2024 | 466.10 | -22.40 | -4.59% | 488.50 | 488.50 | 465.20 | 10,575,290 |
Feb 12 2024 | 488.50 | 1.40 | 0.29% | 488.30 | 488.50 | 481.90 | 15,345,447 |
Feb 09 2024 | 487.10 | -0.40 | -0.08% | 488.30 | 490.60 | 480.00 | 14,724,333 |
Feb 08 2024 | 487.50 | -13.50 | -2.69% | 500.00 | 507.00 | 486.00 | 10,717,686 |
Feb 07 2024 | 501.00 | -29.00 | -5.47% | 522.00 | 524.00 | 481.00 | 59,499,247 |
Feb 06 2024 | 530.00 | 9.20 | 1.77% | 525.60 | 532.00 | 520.20 | 13,301,812 |
Feb 05 2024 | 520.80 | -8.60 | -1.62% | 528.40 | 532.60 | 520.00 | 3,633,534 |
Feb 02 2024 | 529.40 | -5.40 | -1.01% | 539.60 | 542.40 | 528.60 | 3,135,557 |
Feb 01 2024 | 534.80 | -5.60 | -1.04% | 536.60 | 542.00 | 533.20 | 1,709,990 |
Jan 31 2024 | 540.40 | 6.60 | 1.24% | 534.40 | 542.60 | 533.00 | 4,289,788 |
Jan 30 2024 | 533.80 | -6.00 | -1.11% | 531.20 | 538.20 | 528.20 | 3,370,507 |
Jan 29 2024 | 539.80 | -3.20 | -0.59% | 542.20 | 542.20 | 534.80 | 1,624,853 |
Jan 26 2024 | 543.00 | 8.20 | 1.53% | 535.20 | 543.60 | 529.40 | 2,779,106 |
Jan 25 2024 | 534.80 | 0.20 | 0.04% | 531.20 | 536.00 | 529.00 | 1,793,490 |
Jan 24 2024 | 534.60 | 2.00 | 0.38% | 536.00 | 537.60 | 530.00 | 2,048,392 |
Jan 23 2024 | 532.60 | -6.80 | -1.26% | 543.60 | 543.60 | 532.60 | 2,875,053 |
Jan 22 2024 | 539.40 | 15.40 | 2.94% | 530.60 | 539.60 | 528.80 | 2,750,846 |
Jan 19 2024 | 524.00 | -0.20 | -0.04% | 528.60 | 532.60 | 520.60 | 4,539,921 |
Jan 18 2024 | 524.20 | 4.60 | 0.89% | 525.00 | 527.00 | 521.20 | 2,644,291 |
Jan 17 2024 | 519.60 | -18.00 | -3.35% | 529.20 | 529.80 | 515.00 | 5,236,560 |
Jan 16 2024 | 537.60 | -4.60 | -0.85% | 539.20 | 547.00 | 537.60 | 4,215,562 |
Jan 15 2024 | 542.20 | 1.20 | 0.22% | 541.60 | 543.00 | 538.20 | 1,804,470 |
Jan 12 2024 | 541.00 | 5.40 | 1.01% | 540.60 | 547.40 | 540.00 | 3,310,373 |
Jan 11 2024 | 535.60 | -17.80 | -3.22% | 556.60 | 556.60 | 535.60 | 3,126,667 |
Jan 10 2024 | 553.40 | 8.60 | 1.58% | 547.40 | 554.80 | 546.20 | 2,519,683 |
Jan 09 2024 | 544.80 | -8.40 | -1.52% | 552.80 | 552.80 | 544.80 | 2,837,427 |
Jan 08 2024 | 553.20 | 6.80 | 1.24% | 539.40 | 556.00 | 539.40 | 4,849,388 |
Jan 05 2024 | 546.40 | -4.40 | -0.80% | 547.00 | 549.80 | 538.00 | 3,404,830 |
Jan 04 2024 | 550.80 | 2.80 | 0.51% | 545.80 | 552.40 | 545.60 | 2,275,787 |
Jan 03 2024 | 548.00 | -6.40 | -1.15% | 551.00 | 556.60 | 544.20 | 3,450,558 |
Jan 02 2024 | 554.40 | -8.20 | -1.46% | 563.60 | 571.20 | 553.20 | 1,477,075 |
Dec 29 2023 | 562.60 | 0.20 | 0.04% | 564.60 | 565.60 | 562.00 | 804,937 |