Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BBD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 2.22 | 0.01 | 0.45% | 2.21 | 2.23 | 2.20 | 16,013,121 |
| Jul 25 2024 | 2.21 | -0.01 | -0.45% | 2.24 | 2.25 | 2.20 | 24,077,678 |
| Jul 24 2024 | 2.22 | -0.03 | -1.33% | 2.235 | 2.26 | 2.22 | 11,371,629 |
| Jul 23 2024 | 2.25 | -0.03 | -1.10% | 2.27 | 2.28 | 2.25 | 38,241,266 |
| Jul 22 2024 | 2.275 | 0.03 | 1.56% | 2.27 | 2.30 | 2.26 | 11,728,020 |
| Jul 19 2024 | 2.24 | -0.01 | -0.44% | 2.295 | 2.31 | 2.24 | 15,703,614 |
| Jul 18 2024 | 2.25 | -0.09 | -3.85% | 2.31 | 2.32 | 2.25 | 17,289,433 |
| Jul 17 2024 | 2.34 | -0.02 | -0.85% | 2.33 | 2.35 | 2.32 | 16,366,335 |
| Jul 16 2024 | 2.36 | 0.04 | 1.72% | 2.34 | 2.36 | 2.32 | 16,944,769 |
| Jul 15 2024 | 2.32 | -0.02 | -0.85% | 2.34 | 2.35 | 2.32 | 10,927,751 |
| Jul 12 2024 | 2.34 | 0.00 | 0.00% | 2.34 | 2.35 | 2.32 | 21,415,454 |
| Jul 11 2024 | 2.34 | -0.03 | -1.27% | 2.38 | 2.38 | 2.33 | 33,858,719 |
| Jul 10 2024 | 2.37 | 0.05 | 2.16% | 2.36 | 2.38 | 2.34 | 40,048,082 |
| Jul 09 2024 | 2.32 | 0.03 | 1.31% | 2.29 | 2.34 | 2.28 | 18,769,186 |
| Jul 08 2024 | 2.29 | -0.01 | -0.43% | 2.31 | 2.33 | 2.27 | 28,759,444 |
| Jul 05 2024 | 2.30 | 0.06 | 2.68% | 2.24 | 2.32 | 2.24 | 61,580,857 |
| Jul 03 2024 | 2.24 | 0.06 | 2.75% | 2.21 | 2.25 | 2.20 | 11,672,772 |
| Jul 02 2024 | 2.18 | -0.02 | -0.91% | 2.19 | 2.20 | 2.16 | 20,160,381 |
| Jul 01 2024 | 2.20 | -0.04 | -1.79% | 2.24 | 2.26 | 2.19 | 13,901,455 |
| Jun 28 2024 | 2.24 | -0.02 | -0.88% | 2.24 | 2.27 | 2.22 | 21,339,792 |
| Jun 27 2024 | 2.26 | 0.02 | 0.89% | 2.25 | 2.27 | 2.22 | 13,974,006 |
| Jun 26 2024 | 2.24 | -0.02 | -0.88% | 2.22 | 2.25 | 2.21 | 11,711,521 |
| Jun 25 2024 | 2.26 | -0.05 | -2.16% | 2.30 | 2.31 | 2.26 | 16,355,107 |
| Jun 24 2024 | 2.31 | 0.02 | 0.87% | 2.33 | 2.35 | 2.31 | 10,097,958 |
| Jun 21 2024 | 2.29 | 0.00 | 0.00% | 2.28 | 2.31 | 2.27 | 10,912,584 |
| Jun 20 2024 | 2.29 | -0.07 | -2.97% | 2.32 | 2.34 | 2.27 | 12,054,272 |
| Jun 18 2024 | 2.36 | -0.05 | -2.07% | 2.39 | 2.43 | 2.35 | 15,570,579 |
| Jun 17 2024 | 2.41 | 0.02 | 0.84% | 2.39 | 2.42 | 2.385 | 24,354,214 |
| Jun 14 2024 | 2.39 | 0.00 | 0.00% | 2.37 | 2.40 | 2.36 | 13,149,748 |
| Jun 13 2024 | 2.39 | 0.02 | 0.84% | 2.38 | 2.40 | 2.35 | 19,480,521 |
| Jun 12 2024 | 2.37 | -0.05 | -2.07% | 2.43 | 2.43 | 2.35 | 27,040,976 |
| Jun 11 2024 | 2.42 | 0.00 | 0.00% | 2.43 | 2.45 | 2.41 | 13,035,087 |
| Jun 10 2024 | 2.42 | -0.03 | -1.22% | 2.42 | 2.43 | 2.40 | 13,750,338 |
| Jun 07 2024 | 2.45 | -0.05 | -2.00% | 2.4799 | 2.50 | 2.44 | 15,104,021 |
| Jun 06 2024 | 2.50 | 0.07 | 2.88% | 2.45 | 2.51 | 2.45 | 15,259,015 |
| Jun 05 2024 | 2.43 | -0.01 | -0.41% | 2.44 | 2.46 | 2.42 | 12,158,260 |
| Jun 04 2024 | 2.44 | -0.01 | -0.41% | 2.43 | 2.465 | 2.40 | 26,049,828 |
| Jun 03 2024 | 2.45 | -0.01 | -0.41% | 2.45 | 2.47 | 2.42 | 11,695,233 |
| May 31 2024 | 2.46 | -0.04 | -1.60% | 2.46 | 2.47 | 2.43 | 24,234,898 |
| May 30 2024 | 2.50 | 0.03 | 1.21% | 2.48 | 2.50 | 2.47 | 4,985,807 |
| May 29 2024 | 2.47 | -0.04 | -1.59% | 2.47 | 2.49 | 2.45 | 18,018,386 |
| May 28 2024 | 2.51 | 0.00 | 0.00% | 2.53 | 2.54 | 2.50 | 11,943,804 |
| May 24 2024 | 2.51 | 0.00 | 0.00% | 2.52 | 2.54 | 2.51 | 10,040,043 |
| May 23 2024 | 2.51 | -0.03 | -1.18% | 2.54 | 2.56 | 2.49 | 14,302,863 |
| May 22 2024 | 2.54 | -0.09 | -3.42% | 2.60 | 2.61 | 2.54 | 17,378,147 |
| May 21 2024 | 2.63 | 0.00 | 0.00% | 2.63 | 2.65 | 2.62 | 17,669,524 |
| May 20 2024 | 2.63 | -0.01 | -0.38% | 2.62 | 2.65 | 2.61 | 13,273,493 |
| May 17 2024 | 2.64 | 0.02 | 0.76% | 2.62 | 2.66 | 2.60 | 16,815,838 |
| May 16 2024 | 2.62 | 0.03 | 1.16% | 2.62 | 2.63 | 2.59 | 8,517,061 |
| May 15 2024 | 2.59 | -0.02 | -0.77% | 2.61 | 2.61 | 2.58 | 10,589,083 |
| May 14 2024 | 2.61 | 0.00 | 0.00% | 2.63 | 2.64 | 2.595 | 14,563,792 |
| May 13 2024 | 2.61 | 0.03 | 1.16% | 2.62 | 2.63 | 2.59 | 16,811,316 |
| May 10 2024 | 2.58 | -0.02 | -0.77% | 2.63 | 2.65 | 2.58 | 36,108,343 |
| May 09 2024 | 2.60 | -0.11 | -4.06% | 2.65 | 2.66 | 2.59 | 55,663,050 |
| May 08 2024 | 2.71 | -0.01 | -0.37% | 2.69 | 2.735 | 2.68 | 12,690,389 |
| May 07 2024 | 2.72 | 0.00 | 0.00% | 2.73 | 2.75 | 2.71 | 16,085,768 |
| May 06 2024 | 2.72 | 0.00 | 0.00% | 2.72 | 2.75 | 2.71 | 12,623,401 |
| May 03 2024 | 2.72 | 0.00 | 0.00% | 2.77 | 2.78 | 2.71 | 23,989,768 |
| May 02 2024 | 2.72 | 0.00 | 0.00% | 2.71 | 2.745 | 2.68 | 28,305,440 |
| May 01 2024 | 2.72 | 0.02 | 0.74% | 2.70 | 2.76 | 2.69 | 16,162,413 |
| Apr 30 2024 | 2.70 | -0.05 | -1.82% | 2.73 | 2.7799 | 2.68 | 31,062,214 |
| Apr 29 2024 | 2.75 | 0.03 | 1.10% | 2.72 | 2.76 | 2.715 | 12,647,990 |
