Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BBEU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19 2024 | 61.22 | 0.64 | 1.06% | 60.84 | 61.30 | 60.84 | 176,728 |
| Aug 16 2024 | 60.58 | 0.32 | 0.53% | 60.25 | 60.615 | 60.25 | 152,552 |
| Aug 15 2024 | 60.26 | 0.62 | 1.04% | 60.00 | 60.34 | 60.00 | 130,977 |
| Aug 14 2024 | 59.64 | 0.36 | 0.61% | 59.46 | 59.7105 | 59.46 | 225,609 |
| Aug 13 2024 | 59.28 | 0.79 | 1.35% | 58.68 | 59.31 | 58.68 | 199,288 |
| Aug 12 2024 | 58.49 | -0.16 | -0.27% | 58.58 | 58.645 | 58.365 | 266,198 |
| Aug 09 2024 | 58.65 | 0.32 | 0.55% | 58.21 | 58.67 | 58.12 | 351,412 |
| Aug 08 2024 | 58.33 | 0.88 | 1.53% | 57.82 | 58.35 | 57.67 | 387,132 |
| Aug 07 2024 | 57.45 | 0.10 | 0.17% | 58.04 | 58.21 | 57.39 | 508,267 |
| Aug 06 2024 | 57.35 | 0.15 | 0.26% | 56.80 | 57.66 | 56.77 | 434,238 |
| Aug 05 2024 | 57.20 | -1.23 | -2.11% | 56.75 | 57.54 | 56.65 | 958,789 |
| Aug 02 2024 | 58.43 | -0.41 | -0.70% | 58.455 | 58.57 | 58.045 | 443,181 |
| Aug 01 2024 | 58.84 | -1.21 | -2.01% | 59.62 | 59.79 | 58.60 | 489,931 |
| Jul 31 2024 | 60.05 | 0.55 | 0.92% | 60.11 | 60.33 | 59.91 | 422,482 |
| Jul 30 2024 | 59.50 | 0.17 | 0.29% | 59.56 | 59.645 | 59.265 | 225,302 |
| Jul 29 2024 | 59.33 | -0.41 | -0.69% | 59.50 | 59.50 | 59.10 | 300,624 |
| Jul 26 2024 | 59.74 | 0.81 | 1.37% | 59.40 | 59.83 | 59.35 | 1,747,492 |
| Jul 25 2024 | 58.93 | -0.20 | -0.34% | 58.88 | 59.44 | 58.63 | 550,301 |
| Jul 24 2024 | 59.13 | -0.55 | -0.92% | 59.60 | 59.69 | 59.10 | 1,460,009 |
| Jul 23 2024 | 59.68 | -0.49 | -0.81% | 59.80 | 59.855 | 59.6733 | 629,414 |
| Jul 22 2024 | 60.165 | 0.82 | 1.39% | 60.05 | 60.185 | 59.87 | 660,886 |
| Jul 19 2024 | 59.34 | -0.34 | -0.57% | 59.50 | 59.56 | 59.27 | 438,569 |
| Jul 18 2024 | 59.68 | -0.52 | -0.86% | 60.48 | 60.48 | 59.575 | 955,566 |
| Jul 17 2024 | 60.20 | -0.33 | -0.55% | 60.16 | 60.43 | 60.11 | 2,452,594 |
| Jul 16 2024 | 60.53 | 0.19 | 0.31% | 60.08 | 60.53 | 60.03 | 829,938 |
| Jul 15 2024 | 60.34 | -0.66 | -1.08% | 60.79 | 60.84 | 60.285 | 6,047,438 |
| Jul 12 2024 | 61.00 | 0.68 | 1.13% | 60.85 | 61.26 | 60.84 | 9,312,104 |
| Jul 11 2024 | 60.32 | 0.15 | 0.25% | 60.62 | 60.73 | 60.32 | 3,200,379 |
| Jul 10 2024 | 60.17 | 0.74 | 1.25% | 59.69 | 60.195 | 59.69 | 166,345 |
| Jul 09 2024 | 59.43 | -0.49 | -0.82% | 59.57 | 59.59 | 59.25 | 299,346 |
| Jul 08 2024 | 59.92 | -0.27 | -0.45% | 60.34 | 60.36 | 59.87 | 369,741 |
| Jul 05 2024 | 60.19 | 0.46 | 0.77% | 60.26 | 60.29 | 59.766 | 183,989 |
| Jul 03 2024 | 59.73 | 0.62 | 1.05% | 59.43 | 59.76 | 59.43 | 332,238 |
| Jul 02 2024 | 59.11 | -0.12 | -0.19% | 58.77 | 59.11 | 58.67 | 252,588 |
| Jul 01 2024 | 59.225 | 0.34 | 0.59% | 59.42 | 59.57 | 59.0003 | 248,247 |
| Jun 28 2024 | 58.88 | -0.11 | -0.19% | 58.79 | 59.00 | 58.65 | 410,032 |
| Jun 27 2024 | 58.99 | -0.07 | -0.12% | 59.13 | 59.21 | 58.845 | 366,691 |
| Jun 26 2024 | 59.06 | -0.52 | -0.87% | 58.92 | 59.135 | 58.8296 | 219,954 |
| Jun 25 2024 | 59.58 | -1.09 | -1.80% | 59.32 | 59.625 | 59.28 | 229,704 |
| Jun 24 2024 | 60.67 | 0.55 | 0.91% | 60.58 | 60.9505 | 60.56 | 132,366 |
| Jun 21 2024 | 60.12 | -0.43 | -0.71% | 60.01 | 60.195 | 59.86 | 179,221 |
| Jun 20 2024 | 60.55 | 0.10 | 0.17% | 60.44 | 60.71 | 60.33 | 312,170 |
| Jun 18 2024 | 60.45 | 0.26 | 0.43% | 60.19 | 60.48 | 60.19 | 1,287,644 |
| Jun 17 2024 | 60.19 | 0.39 | 0.65% | 59.82 | 60.20 | 59.60 | 705,998 |
| Jun 14 2024 | 59.80 | -0.86 | -1.42% | 59.66 | 59.82 | 59.37 | 276,353 |
| Jun 13 2024 | 60.66 | -0.89 | -1.45% | 61.08 | 61.09 | 60.42 | 319,703 |
| Jun 12 2024 | 61.55 | 0.91 | 1.50% | 61.765 | 61.90 | 61.44 | 259,842 |
| Jun 11 2024 | 60.64 | -0.70 | -1.14% | 60.57 | 60.775 | 60.24 | 1,142,373 |
| Jun 10 2024 | 61.34 | -0.21 | -0.34% | 60.89 | 61.37 | 60.785 | 247,651 |
| Jun 07 2024 | 61.55 | -0.76 | -1.22% | 61.725 | 61.905 | 61.49 | 177,928 |
| Jun 06 2024 | 62.31 | 0.29 | 0.47% | 62.07 | 62.33 | 62.07 | 415,251 |
| Jun 05 2024 | 62.02 | 0.60 | 0.97% | 61.96 | 62.05 | 61.64 | 206,005 |
| Jun 04 2024 | 61.425 | -0.13 | -0.20% | 61.38 | 61.48 | 61.15 | 161,514 |
| Jun 03 2024 | 61.55 | 0.12 | 0.20% | 61.53 | 61.705 | 61.26 | 196,792 |
| May 31 2024 | 61.43 | 0.56 | 0.92% | 61.22 | 61.48 | 60.99 | 470,147 |
| May 30 2024 | 60.87 | 0.53 | 0.88% | 60.72 | 61.02 | 60.7093 | 227,960 |
| May 29 2024 | 60.34 | -0.95 | -1.55% | 60.51 | 60.61 | 60.31 | 152,710 |
| May 28 2024 | 61.29 | -0.08 | -0.13% | 61.47 | 61.50 | 61.05 | 207,701 |
| May 24 2024 | 61.37 | 0.45 | 0.74% | 61.17 | 61.43 | 61.115 | 200,624 |
| May 23 2024 | 60.92 | -0.25 | -0.41% | 61.69 | 61.69 | 60.785 | 614,037 |
| May 22 2024 | 61.17 | -0.52 | -0.84% | 61.32 | 61.39 | 60.995 | 120,387 |
