Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BABX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 14.13 | -0.45 | -3.09% | 14.32 | 14.3896 | 14.0755 | 70,454 |
| Jul 18 2024 | 14.58 | -0.23 | -1.55% | 14.92 | 15.28 | 14.53 | 333,307 |
| Jul 17 2024 | 14.81 | -0.52 | -3.39% | 15.06 | 15.10 | 14.61 | 163,335 |
| Jul 16 2024 | 15.33 | 0.15 | 0.99% | 14.89 | 15.395 | 14.79 | 193,703 |
| Jul 15 2024 | 15.18 | -0.65 | -4.11% | 15.23 | 15.41 | 14.99 | 364,529 |
| Jul 12 2024 | 15.83 | 0.42 | 2.73% | 16.14 | 16.37 | 15.78 | 266,006 |
| Jul 11 2024 | 15.41 | 0.94 | 6.50% | 15.17 | 15.53 | 15.03 | 422,486 |
| Jul 10 2024 | 14.47 | 0.12 | 0.84% | 14.30 | 14.719 | 14.26 | 247,271 |
| Jul 09 2024 | 14.35 | 0.78 | 5.75% | 13.70 | 14.50 | 13.70 | 442,270 |
| Jul 08 2024 | 13.57 | -0.38 | -2.72% | 13.66 | 13.66 | 13.36 | 289,075 |
| Jul 05 2024 | 13.95 | -0.41 | -2.86% | 14.05 | 14.05 | 13.60 | 268,681 |
| Jul 03 2024 | 14.36 | 0.70 | 5.12% | 13.87 | 14.43 | 13.87 | 154,308 |
| Jul 02 2024 | 13.66 | 0.56 | 4.27% | 13.23 | 13.66 | 13.04 | 202,904 |
| Jul 01 2024 | 13.10 | 0.06 | 0.46% | 13.20 | 13.40 | 13.0599 | 121,104 |
| Jun 28 2024 | 13.04 | -0.17 | -1.29% | 13.18 | 13.24 | 12.9607 | 194,873 |
| Jun 27 2024 | 13.21 | -0.66 | -4.76% | 13.61 | 13.61 | 13.20 | 169,172 |
| Jun 26 2024 | 13.87 | 0.12 | 0.87% | 13.72 | 13.9032 | 13.6819 | 62,255 |
| Jun 25 2024 | 13.75 | -0.36 | -2.55% | 13.92 | 14.09 | 13.6604 | 67,202 |
| Jun 24 2024 | 14.11 | 0.40 | 2.92% | 13.93 | 14.51 | 13.93 | 112,114 |
| Jun 21 2024 | 13.71 | -0.31 | -2.21% | 13.78 | 14.07 | 13.7004 | 86,482 |
| Jun 20 2024 | 14.02 | -0.02 | -0.14% | 14.16 | 14.22 | 13.8701 | 87,066 |
| Jun 18 2024 | 14.04 | -0.04 | -0.28% | 13.97 | 14.23 | 13.8286 | 26,577 |
| Jun 17 2024 | 14.08 | 0.47 | 3.45% | 13.81 | 14.2383 | 13.81 | 72,890 |
| Jun 14 2024 | 13.61 | -0.91 | -6.27% | 14.00 | 14.00 | 13.58 | 139,139 |
| Jun 13 2024 | 14.52 | -0.34 | -2.29% | 15.01 | 15.01 | 14.48 | 294,383 |
| Jun 12 2024 | 14.86 | 0.11 | 0.75% | 14.90 | 15.07 | 14.68 | 225,354 |
| Jun 11 2024 | 14.75 | -0.57 | -3.72% | 15.24 | 15.24 | 14.6703 | 160,862 |
| Jun 10 2024 | 15.32 | 0.33 | 2.20% | 15.02 | 15.44 | 14.90 | 113,666 |
| Jun 07 2024 | 14.99 | -0.60 | -3.85% | 15.21 | 15.315 | 14.8779 | 132,185 |
| Jun 06 2024 | 15.59 | 0.04 | 0.26% | 15.39 | 15.60 | 15.11 | 127,792 |
| Jun 05 2024 | 15.55 | 0.55 | 3.67% | 15.23 | 15.59 | 15.23 | 218,733 |
| Jun 04 2024 | 15.00 | 0.18 | 1.21% | 14.94 | 15.13 | 14.79 | 55,503 |
| Jun 03 2024 | 14.82 | -0.20 | -1.33% | 15.20 | 15.34 | 14.58 | 196,817 |
| May 31 2024 | 15.02 | -0.51 | -3.28% | 14.76 | 15.02 | 14.54 | 184,142 |
| May 30 2024 | 15.53 | 0.25 | 1.64% | 15.14 | 15.7101 | 15.14 | 128,860 |
| May 29 2024 | 15.28 | -0.60 | -3.78% | 15.39 | 15.39 | 14.98 | 165,252 |
| May 28 2024 | 15.88 | -0.31 | -1.91% | 16.05 | 16.17 | 15.67 | 206,903 |
| May 24 2024 | 16.19 | 0.22 | 1.38% | 15.92 | 16.66 | 15.55 | 302,727 |
| May 23 2024 | 15.97 | -0.81 | -4.83% | 16.36 | 16.77 | 15.73 | 388,765 |
| May 22 2024 | 16.78 | -1.47 | -8.05% | 17.70 | 17.795 | 16.78 | 263,565 |
| May 21 2024 | 18.25 | -0.91 | -4.75% | 18.46 | 18.67 | 17.91 | 203,155 |
| May 20 2024 | 19.16 | -0.17 | -0.88% | 18.86 | 19.5587 | 18.69 | 159,191 |
| May 17 2024 | 19.33 | 0.79 | 4.26% | 18.98 | 20.1186 | 18.60 | 213,373 |
| May 16 2024 | 18.54 | 2.28 | 14.02% | 16.53 | 18.81 | 16.53 | 352,471 |
| May 15 2024 | 16.26 | 0.56 | 3.57% | 16.06 | 16.305 | 15.79 | 197,333 |
| May 14 2024 | 15.70 | -2.12 | -11.90% | 15.80 | 15.97 | 14.9195 | 493,428 |
| May 13 2024 | 17.82 | 1.82 | 11.38% | 17.10 | 17.979 | 17.06 | 194,290 |
| May 10 2024 | 16.00 | 0.21 | 1.33% | 16.05 | 16.15 | 15.9101 | 37,587 |
| May 09 2024 | 15.79 | 0.37 | 2.43% | 15.77 | 15.931 | 15.53 | 54,768 |
| May 08 2024 | 15.4159 | -0.36 | -2.28% | 15.25 | 15.55 | 15.15 | 55,925 |
| May 07 2024 | 15.7753 | -0.87 | -5.25% | 16.04 | 16.04 | 15.56 | 44,413 |
| May 06 2024 | 16.65 | 0.06 | 0.36% | 16.81 | 16.92 | 16.25 | 105,207 |
| May 03 2024 | 16.59 | 0.42 | 2.60% | 16.64 | 16.64 | 15.9704 | 332,941 |
| May 02 2024 | 16.17 | 1.84 | 12.84% | 15.12 | 16.58 | 15.02 | 206,821 |
| May 01 2024 | 14.33 | 0.21 | 1.49% | 14.15 | 14.6118 | 14.1272 | 60,705 |
| Apr 30 2024 | 14.12 | -0.55 | -3.75% | 14.55 | 14.62 | 13.991 | 61,369 |
| Apr 29 2024 | 14.67 | 0.30 | 2.09% | 14.40 | 14.76 | 14.311 | 29,264 |
| Apr 26 2024 | 14.37 | 0.15 | 1.05% | 14.67 | 14.89 | 14.2364 | 59,648 |
| Apr 25 2024 | 14.22 | 0.16 | 1.10% | 13.9154 | 14.26 | 13.85 | 79,357 |
| Apr 24 2024 | 14.065 | 0.75 | 5.67% | 13.70 | 14.09 | 13.6901 | 189,662 |
| Apr 23 2024 | 13.31 | 0.65 | 5.13% | 12.80 | 13.39 | 12.80 | 36,848 |
| Apr 22 2024 | 12.66 | 0.55 | 4.54% | 12.30 | 12.70 | 12.14 | 74,448 |
