Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BS83 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 99.65 | -0.04 | -0.04% | 99.681 | 99.681 | 99.637 | 548,000 |
| Jul 16 2024 | 99.687 | 0.05 | 0.06% | 99.654 | 99.687 | 99.654 | 1,471,500 |
| Jul 15 2024 | 99.632 | 0.01 | 0.01% | 99.69 | 99.69 | 99.621 | 889,899 |
| Jul 12 2024 | 99.621 | 0.00 | 0.00% | 99.654 | 99.654 | 99.617 | 612,802 |
| Jul 11 2024 | 99.619 | 0.03 | 0.03% | 99.599 | 99.625 | 99.588 | 626,000 |
| Jul 10 2024 | 99.59 | 0.01 | 0.01% | 99.595 | 99.599 | 99.589 | 1,446,850 |
| Jul 09 2024 | 99.58 | -0.01 | -0.01% | 99.638 | 99.638 | 99.575 | 673,320 |
| Jul 08 2024 | 99.594 | 0.00 | 0.00% | 99.61 | 99.616 | 99.587 | 852,700 |
| Jul 05 2024 | 99.597 | 0.02 | 0.02% | 99.63 | 99.63 | 99.576 | 327,051 |
| Jul 04 2024 | 99.58 | -0.02 | -0.02% | 99.59 | 99.59 | 99.578 | 413,825 |
| Jul 03 2024 | 99.595 | 0.01 | 0.01% | 99.572 | 99.595 | 99.571 | 324,211 |
| Jul 02 2024 | 99.589 | 0.01 | 0.01% | 99.635 | 99.635 | 99.573 | 3,052,322 |
| Jul 01 2024 | 99.581 | -0.03 | -0.03% | 99.64 | 99.64 | 99.566 | 1,772,708 |
| Jun 28 2024 | 99.615 | 0.00 | 0.00% | 99.656 | 99.656 | 99.615 | 666,197 |
| Jun 27 2024 | 99.615 | 0.00 | 0.00% | 99.619 | 99.62 | 99.61 | 843,033 |
| Jun 26 2024 | 99.615 | -0.01 | -0.01% | 99.67 | 99.67 | 99.601 | 1,955,501 |
| Jun 25 2024 | 99.625 | -0.03 | -0.03% | 99.62 | 99.632 | 99.608 | 2,609,191 |
| Jun 24 2024 | 99.65 | 0.00 | 0.00% | 99.66 | 99.66 | 99.63 | 3,704,771 |
| Jun 21 2024 | 99.653 | 0.02 | 0.02% | 99.65 | 99.669 | 99.649 | 3,100,229 |
| Jun 20 2024 | 99.63 | -0.01 | -0.01% | 99.673 | 99.673 | 99.63 | 995,106 |
| Jun 19 2024 | 99.642 | -0.06 | -0.06% | 99.651 | 99.679 | 99.633 | 2,590,377 |
| Jun 18 2024 | 99.70 | 0.00 | 0.00% | 99.693 | 99.70 | 99.638 | 3,411,320 |
| Jun 17 2024 | 99.699 | -0.01 | -0.01% | 99.71 | 99.71 | 99.64 | 3,955,328 |
| Jun 14 2024 | 99.712 | 0.18 | 0.18% | 99.57 | 99.712 | 99.57 | 13,968,102 |
| Jun 13 2024 | 99.536 | 0.02 | 0.02% | 99.53 | 99.536 | 99.485 | 2,166,444 |
| Jun 12 2024 | 99.515 | 0.04 | 0.04% | 99.515 | 99.515 | 99.47 | 1,029,095 |
| Jun 11 2024 | 99.479 | 0.04 | 0.04% | 99.46 | 99.48 | 99.448 | 1,492,609 |
| Jun 10 2024 | 99.44 | -0.01 | -0.01% | 99.445 | 99.452 | 99.439 | 383,500 |
| Jun 07 2024 | 99.445 | -0.04 | -0.04% | 99.466 | 99.474 | 99.439 | 1,288,240 |
| Jun 06 2024 | 99.485 | -0.05 | -0.05% | 99.503 | 99.503 | 99.477 | 562,430 |
| Jun 05 2024 | 99.53 | 0.03 | 0.03% | 99.496 | 99.53 | 99.486 | 1,389,247 |
| Jun 04 2024 | 99.50 | 0.02 | 0.02% | 99.501 | 99.501 | 99.491 | 731,391 |
| Jun 03 2024 | 99.481 | 0.01 | 0.01% | 99.472 | 99.484 | 99.45 | 146,376 |
| May 31 2024 | 99.474 | 0.02 | 0.02% | 99.462 | 99.477 | 99.444 | 593,500 |
| May 30 2024 | 99.454 | 0.01 | 0.01% | 99.448 | 99.454 | 99.442 | 169,100 |
| May 29 2024 | 99.446 | 0.00 | 0.00% | 99.441 | 99.471 | 99.441 | 397,429 |
| May 28 2024 | 99.45 | -0.01 | -0.01% | 99.499 | 99.499 | 99.45 | 3,824,661 |
| May 27 2024 | 99.46 | 0.02 | 0.02% | 99.476 | 99.476 | 99.423 | 458,292 |
| May 24 2024 | 99.442 | -0.02 | -0.02% | 99.43 | 99.442 | 99.40 | 455,000 |
| May 23 2024 | 99.46 | -0.01 | -0.01% | 99.463 | 99.463 | 99.411 | 844,000 |
| May 22 2024 | 99.465 | -0.03 | -0.03% | 99.475 | 99.476 | 99.465 | 255,079 |
| May 21 2024 | 99.49 | 0.05 | 0.05% | 99.491 | 99.497 | 99.481 | 1,363,736 |
| May 20 2024 | 99.442 | -0.04 | -0.04% | 99.442 | 99.442 | 99.442 | 10,000 |
| May 17 2024 | 99.479 | -0.03 | -0.03% | 99.55 | 99.55 | 99.477 | 422,000 |
| May 16 2024 | 99.512 | -0.02 | -0.02% | 99.54 | 99.551 | 99.489 | 774,996 |
| May 15 2024 | 99.53 | 0.06 | 0.06% | 99.478 | 99.531 | 99.478 | 1,817,049 |
| May 14 2024 | 99.47 | -0.03 | -0.03% | 99.513 | 99.513 | 99.464 | 903,757 |
| May 13 2024 | 99.50 | 0.05 | 0.05% | 99.46 | 99.50 | 99.457 | 708,000 |
| May 10 2024 | 99.455 | -0.02 | -0.02% | 99.492 | 99.492 | 99.448 | 433,077 |
| May 09 2024 | 99.47 | -0.04 | -0.04% | 99.466 | 99.481 | 99.466 | 16,750 |
| May 08 2024 | 99.51 | 0.01 | 0.01% | 99.513 | 99.513 | 99.478 | 412,534 |
| May 07 2024 | 99.505 | 0.00 | 0.01% | 99.505 | 99.508 | 99.494 | 1,934,079 |
| May 06 2024 | 99.50 | -0.01 | -0.01% | 99.485 | 99.517 | 99.485 | 764,650 |
| May 03 2024 | 99.505 | 0.08 | 0.08% | 99.448 | 99.516 | 99.448 | 658,000 |
| May 02 2024 | 99.423 | 0.02 | 0.02% | 99.45 | 99.45 | 99.412 | 1,330,825 |
| Apr 30 2024 | 99.403 | -0.06 | -0.06% | 99.461 | 99.462 | 99.403 | 805,700 |
| Apr 29 2024 | 99.463 | 0.03 | 0.03% | 99.467 | 99.472 | 99.443 | 312,548 |
| Apr 26 2024 | 99.433 | 0.03 | 0.03% | 99.41 | 99.436 | 99.41 | 421,756 |
| Apr 25 2024 | 99.408 | -0.03 | -0.03% | 99.443 | 99.465 | 99.408 | 432,750 |
| Apr 24 2024 | 99.438 | -0.04 | -0.04% | 99.465 | 99.465 | 99.438 | 421,218 |
| Apr 23 2024 | 99.473 | 0.01 | 0.01% | 99.46 | 99.498 | 99.46 | 248,000 |
| Apr 22 2024 | 99.463 | 0.02 | 0.02% | 99.46 | 99.463 | 99.434 | 477,289 |
| Apr 19 2024 | 99.443 | -0.03 | -0.03% | 99.485 | 99.485 | 99.43 | 268,000 |
