Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BBEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31 2024 | 51.01 | -0.32 | -0.62% | 51.34 | 51.38 | 50.97 | 214,151 |
| Dec 30 2024 | 51.33 | -0.32 | -0.62% | 51.41 | 51.43 | 51.16 | 7,144 |
| Dec 27 2024 | 51.6495 | -0.16 | -0.31% | 51.655 | 51.69 | 51.49 | 15,227 |
| Dec 26 2024 | 51.81 | -0.32 | -0.60% | 51.84 | 52.03 | 51.81 | 233,789 |
| Dec 24 2024 | 52.1253 | -0.27 | -0.51% | 52.006 | 52.1253 | 52.006 | 5 |
| Dec 23 2024 | 52.3925 | 0.26 | 0.51% | 52.105 | 52.3925 | 52.105 | 2,668 |
| Dec 20 2024 | 52.1286 | 0.17 | 0.33% | 51.9548 | 52.28 | 51.9548 | 351 |
| Dec 19 2024 | 51.9548 | 0.24 | 0.47% | 52.17 | 52.17 | 51.9548 | 5,253,042 |
| Dec 18 2024 | 51.7117 | -1.08 | -2.04% | 52.76 | 52.76 | 51.7117 | 8 |
| Dec 17 2024 | 52.7903 | -0.20 | -0.37% | 52.9887 | 52.9887 | 52.7903 | 669 |
| Dec 16 2024 | 52.9887 | -0.26 | -0.49% | 53.02 | 53.02 | 52.9887 | 6 |
| Dec 13 2024 | 53.2489 | 0.05 | 0.09% | 53.2007 | 53.2489 | 53.2007 | 1,014 |
| Dec 12 2024 | 53.2007 | -0.30 | -0.56% | 53.34 | 53.34 | 53.2007 | 107 |
| Dec 11 2024 | 53.50 | 0.25 | 0.47% | 53.25 | 53.50 | 53.22 | 6,802 |
| Dec 10 2024 | 53.25 | -0.88 | -1.62% | 54.1253 | 54.1253 | 53.25 | 3 |
| Dec 09 2024 | 54.1253 | 1.05 | 1.98% | 53.077 | 54.40 | 53.077 | 40,917 |
| Dec 06 2024 | 53.077 | -0.02 | -0.04% | 53.10 | 53.19 | 53.077 | 1,164 |
| Dec 05 2024 | 53.10 | 0.18 | 0.34% | 53.18 | 53.27 | 53.055 | 11,646 |
| Dec 04 2024 | 52.92 | 0.14 | 0.27% | 52.7788 | 53.01 | 52.7788 | 22,902 |
| Dec 03 2024 | 52.7788 | 0.10 | 0.19% | 52.76 | 52.79 | 52.75 | 8,162 |
| Dec 02 2024 | 52.68 | 0.23 | 0.44% | 52.68 | 52.69 | 52.46 | 66,608 |
| Nov 29 2024 | 52.45 | 0.07 | 0.13% | 52.3821 | 52.45 | 52.3821 | 577,978 |
| Nov 27 2024 | 52.3821 | -0.01 | -0.02% | 52.39 | 52.39 | 52.34 | 47,582 |
| Nov 26 2024 | 52.39 | -0.22 | -0.42% | 52.56 | 52.56 | 52.3799 | 13,685 |
| Nov 25 2024 | 52.61 | 0.09 | 0.17% | 52.685 | 52.685 | 52.45 | 2,006 |
| Nov 22 2024 | 52.5189 | 0.08 | 0.15% | 52.34 | 52.5189 | 52.34 | 12 |
| Nov 21 2024 | 52.44 | -0.30 | -0.57% | 52.52 | 52.53 | 52.35 | 3,875 |
| Nov 20 2024 | 52.74 | -0.09 | -0.17% | 52.83 | 52.83 | 52.56 | 2,654 |
| Nov 19 2024 | 52.83 | 0.16 | 0.31% | 52.6677 | 52.83 | 52.6677 | 2,270 |
| Nov 18 2024 | 52.6677 | 0.54 | 1.03% | 52.1284 | 52.6828 | 52.1284 | 187 |
| Nov 15 2024 | 52.1284 | -0.05 | -0.09% | 52.1777 | 52.1777 | 52.1284 | 20 |
| Nov 14 2024 | 52.1777 | -0.24 | -0.46% | 52.38 | 52.38 | 52.1777 | 2,743 |
| Nov 13 2024 | 52.42 | -0.35 | -0.66% | 52.84 | 52.84 | 52.42 | 1,569 |
| Nov 12 2024 | 52.77 | -0.95 | -1.77% | 53.7198 | 53.7198 | 52.77 | 10,183 |
| Nov 11 2024 | 53.7198 | -0.36 | -0.67% | 54.08 | 54.08 | 53.67 | 573 |
| Nov 08 2024 | 54.08 | -1.43 | -2.58% | 55.51 | 55.51 | 54.08 | 980 |
| Nov 07 2024 | 55.51 | 1.23 | 2.27% | 55.32 | 55.51 | 55.29 | 1,617 |
| Nov 06 2024 | 54.28 | -0.59 | -1.08% | 54.8711 | 54.8711 | 53.92 | 1,226 |
| Nov 05 2024 | 54.8711 | 0.78 | 1.45% | 54.0886 | 54.8711 | 54.0886 | 1,420 |
| Nov 04 2024 | 54.0886 | 0.18 | 0.34% | 54.34 | 54.43 | 54.0886 | 167 |
| Nov 01 2024 | 53.9039 | 0.18 | 0.34% | 54.23 | 54.23 | 53.9039 | 213 |
| Oct 31 2024 | 53.72 | -0.33 | -0.60% | 54.0457 | 54.0457 | 53.66 | 327,777 |
| Oct 30 2024 | 54.0457 | -0.52 | -0.96% | 54.01 | 54.0457 | 54.00 | 207 |
| Oct 29 2024 | 54.5683 | -0.15 | -0.27% | 54.7157 | 54.7157 | 54.5683 | 1,878 |
| Oct 28 2024 | 54.7157 | 0.21 | 0.39% | 54.5025 | 54.77 | 54.5025 | 25,810 |
| Oct 25 2024 | 54.5025 | 0.08 | 0.14% | 54.425 | 54.8027 | 54.425 | 642 |
| Oct 24 2024 | 54.425 | -0.22 | -0.40% | 54.66 | 54.66 | 54.425 | 8,435 |
| Oct 23 2024 | 54.6457 | -0.35 | -0.64% | 55.00 | 55.00 | 54.6457 | 6,121 |
| Oct 22 2024 | 55.00 | -0.07 | -0.13% | 55.0721 | 55.10 | 54.91 | 8,891 |
| Oct 21 2024 | 55.0721 | -0.37 | -0.66% | 55.14 | 55.14 | 55.0721 | 10 |
| Oct 18 2024 | 55.4395 | 0.53 | 0.97% | 54.9089 | 55.50 | 54.9089 | 414 |
| Oct 17 2024 | 54.9089 | -0.20 | -0.36% | 54.95 | 54.95 | 54.77 | 2,501 |
| Oct 16 2024 | 55.1098 | 0.51 | 0.93% | 55.05 | 55.14 | 54.97 | 3,652 |
| Oct 15 2024 | 54.60 | -1.19 | -2.14% | 55.7919 | 55.7919 | 54.59 | 23,204 |
| Oct 14 2024 | 55.7919 | -0.13 | -0.24% | 55.9255 | 55.9255 | 55.7919 | 40 |
| Oct 11 2024 | 55.9255 | 0.23 | 0.41% | 55.6964 | 55.9255 | 55.6964 | 116 |
| Oct 10 2024 | 55.6964 | 0.08 | 0.14% | 55.77 | 55.77 | 55.40 | 1,309 |
| Oct 09 2024 | 55.6207 | -0.37 | -0.66% | 55.33 | 55.63 | 55.30 | 699 |
| Oct 08 2024 | 55.988 | -1.24 | -2.16% | 57.2254 | 57.2254 | 55.76 | 23 |
| Oct 07 2024 | 57.2254 | 0.43 | 0.75% | 57.23 | 57.23 | 56.94 | 22 |
| Oct 04 2024 | 56.798 | 0.51 | 0.91% | 56.2836 | 56.798 | 56.2836 | 249 |
