Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
1BAS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 45.35 | -0.10 | -0.22% | 45.645 | 45.825 | 45.35 | 688 |
| Jun 27 2024 | 45.45 | 0.08 | 0.17% | 45.50 | 45.65 | 45.35 | 253 |
| Jun 26 2024 | 45.375 | -1.03 | -2.21% | 45.975 | 45.975 | 45.375 | 763 |
| Jun 25 2024 | 46.40 | 0.29 | 0.63% | 46.16 | 46.40 | 46.16 | 744 |
| Jun 24 2024 | 46.11 | 0.84 | 1.84% | 45.75 | 46.35 | 45.60 | 1,061 |
| Jun 21 2024 | 45.275 | -0.21 | -0.46% | 45.485 | 45.485 | 45.23 | 890 |
| Jun 20 2024 | 45.485 | 0.58 | 1.29% | 45.255 | 45.57 | 45.25 | 1,339 |
| Jun 19 2024 | 44.905 | -0.33 | -0.72% | 44.98 | 45.12 | 44.88 | 127 |
| Jun 18 2024 | 45.23 | 0.59 | 1.32% | 45.10 | 45.23 | 44.875 | 549 |
| Jun 17 2024 | 44.64 | -0.06 | -0.13% | 44.77 | 44.79 | 44.64 | 553 |
| Jun 14 2024 | 44.70 | -0.90 | -1.97% | 45.445 | 45.445 | 44.55 | 2,244 |
| Jun 13 2024 | 45.60 | -0.85 | -1.82% | 45.745 | 45.95 | 45.60 | 859 |
| Jun 12 2024 | 46.445 | 0.12 | 0.26% | 46.505 | 46.775 | 46.38 | 457 |
| Jun 11 2024 | 46.325 | 0.13 | 0.27% | 46.15 | 46.445 | 46.15 | 464 |
| Jun 10 2024 | 46.20 | -0.60 | -1.28% | 46.20 | 46.20 | 46.20 | 185 |
| Jun 07 2024 | 46.80 | -0.13 | -0.28% | 46.935 | 46.995 | 46.50 | 1,946 |
| Jun 06 2024 | 46.93 | -0.30 | -0.62% | 47.06 | 47.06 | 46.005 | 899 |
| Jun 05 2024 | 47.225 | -0.10 | -0.20% | 47.62 | 47.62 | 47.125 | 481 |
| Jun 04 2024 | 47.32 | -0.69 | -1.43% | 47.30 | 47.40 | 46.93 | 757 |
| Jun 03 2024 | 48.005 | -0.25 | -0.51% | 48.77 | 48.82 | 48.00 | 361 |
| May 31 2024 | 48.25 | 0.35 | 0.73% | 48.10 | 48.35 | 48.10 | 46 |
| May 30 2024 | 47.90 | 0.73 | 1.56% | 47.575 | 48.125 | 47.575 | 44 |
| May 29 2024 | 47.165 | -1.07 | -2.21% | 48.065 | 48.065 | 47.165 | 2,140 |
| May 28 2024 | 48.23 | -0.42 | -0.85% | 48.57 | 48.57 | 48.23 | 2,800 |
| May 27 2024 | 48.645 | 0.26 | 0.53% | 48.415 | 48.67 | 48.23 | 1,737 |
| May 24 2024 | 48.39 | -0.05 | -0.09% | 47.92 | 48.39 | 47.87 | 131 |
| May 23 2024 | 48.435 | 0.09 | 0.19% | 48.45 | 48.695 | 48.30 | 5,592 |
| May 22 2024 | 48.345 | -0.73 | -1.49% | 48.745 | 48.745 | 48.22 | 1,272 |
| May 21 2024 | 49.075 | 0.15 | 0.30% | 48.975 | 49.545 | 48.975 | 2,488 |
| May 20 2024 | 48.93 | 0.00 | 0.00% | 48.93 | 48.93 | 48.93 | 0.00 |
| May 17 2024 | 48.93 | -0.06 | -0.11% | 48.90 | 49.07 | 48.68 | 3,689 |
| May 16 2024 | 48.985 | -0.55 | -1.11% | 49.30 | 49.35 | 48.985 | 198 |
| May 15 2024 | 49.535 | 0.21 | 0.43% | 49.545 | 49.80 | 49.38 | 1,392 |
| May 14 2024 | 49.325 | 0.38 | 0.77% | 48.80 | 49.325 | 48.80 | 242 |
| May 13 2024 | 48.95 | 0.20 | 0.40% | 48.80 | 48.975 | 48.65 | 1,538 |
| May 10 2024 | 48.755 | -0.99 | -1.98% | 49.58 | 49.58 | 48.755 | 4,907 |
| May 09 2024 | 49.74 | 0.24 | 0.48% | 49.50 | 49.815 | 49.405 | 698 |
| May 08 2024 | 49.50 | -0.51 | -1.02% | 49.985 | 49.99 | 49.475 | 1,686 |
| May 07 2024 | 50.01 | 0.41 | 0.83% | 49.70 | 50.01 | 49.69 | 2,798 |
| May 06 2024 | 49.60 | 0.65 | 1.33% | 49.425 | 49.60 | 49.025 | 581 |
| May 03 2024 | 48.95 | 0.12 | 0.25% | 48.70 | 49.20 | 48.575 | 3,999 |
| May 02 2024 | 48.83 | -0.27 | -0.55% | 48.72 | 49.025 | 48.72 | 1,554 |
| Apr 30 2024 | 49.10 | 0.04 | 0.08% | 49.52 | 49.555 | 49.08 | 1,043 |
| Apr 29 2024 | 49.06 | 0.26 | 0.52% | 48.205 | 49.20 | 48.205 | 2,602 |
| Apr 26 2024 | 48.805 | -1.90 | -3.74% | 48.545 | 48.825 | 47.845 | 8,871 |
| Apr 25 2024 | 50.70 | -0.51 | -1.00% | 51.84 | 51.84 | 50.41 | 1,790 |
| Apr 24 2024 | 51.21 | 0.16 | 0.31% | 51.25 | 51.44 | 51.12 | 2,616 |
| Apr 23 2024 | 51.05 | -0.20 | -0.39% | 51.00 | 51.22 | 50.84 | 1,858 |
| Apr 22 2024 | 51.25 | 0.68 | 1.34% | 50.55 | 51.25 | 50.52 | 1,419 |
| Apr 19 2024 | 50.57 | -0.42 | -0.82% | 50.45 | 50.67 | 50.23 | 3,967 |
| Apr 18 2024 | 50.99 | 0.17 | 0.33% | 50.78 | 51.06 | 50.64 | 1,542 |
| Apr 17 2024 | 50.82 | 0.45 | 0.89% | 50.60 | 51.21 | 50.60 | 577 |
| Apr 16 2024 | 50.37 | -1.29 | -2.50% | 50.68 | 50.94 | 50.37 | 1,107 |
| Apr 15 2024 | 51.66 | 0.04 | 0.08% | 51.60 | 51.87 | 51.60 | 254 |
| Apr 12 2024 | 51.62 | -0.50 | -0.96% | 52.62 | 52.62 | 51.42 | 618 |
| Apr 11 2024 | 52.12 | -1.31 | -2.45% | 53.98 | 53.98 | 51.60 | 1,326 |
| Apr 10 2024 | 53.43 | -0.12 | -0.22% | 54.01 | 54.01 | 52.98 | 423 |
| Apr 09 2024 | 53.55 | -0.24 | -0.45% | 53.78 | 54.00 | 53.43 | 1,788 |
| Apr 08 2024 | 53.79 | 0.06 | 0.11% | 54.02 | 54.09 | 53.61 | 2,440 |
| Apr 05 2024 | 53.73 | -1.04 | -1.90% | 54.38 | 54.51 | 53.73 | 3,468 |
| Apr 04 2024 | 54.77 | 0.34 | 0.62% | 54.37 | 54.84 | 54.33 | 2,198 |
| Apr 03 2024 | 54.43 | 0.54 | 1.00% | 53.74 | 54.81 | 53.74 | 2,717 |
| Apr 02 2024 | 53.89 | 1.08 | 2.05% | 54.01 | 54.20 | 53.70 | 5,588 |
| Mar 28 2024 | 52.81 | -0.43 | -0.81% | 53.28 | 53.43 | 52.81 | 1,065 |
