Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BAZA3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 92.00 | -2.51 | -2.66% | 96.98 | 96.98 | 92.00 | 2,800 |
| Jul 18 2024 | 94.51 | -3.34 | -3.41% | 98.57 | 98.57 | 94.51 | 1,100 |
| Jul 17 2024 | 97.85 | 0.70 | 0.72% | 98.72 | 99.27 | 96.35 | 1,400 |
| Jul 16 2024 | 97.15 | -0.85 | -0.87% | 97.18 | 99.37 | 97.10 | 2,300 |
| Jul 15 2024 | 98.00 | -0.80 | -0.81% | 99.79 | 99.90 | 98.00 | 800 |
| Jul 12 2024 | 98.80 | 0.19 | 0.19% | 99.40 | 99.40 | 96.70 | 500 |
| Jul 11 2024 | 98.61 | 0.18 | 0.18% | 99.19 | 99.20 | 98.60 | 700 |
| Jul 10 2024 | 98.43 | -0.97 | -0.98% | 97.71 | 98.50 | 96.54 | 1,200 |
| Jul 09 2024 | 99.40 | 0.40 | 0.40% | 96.01 | 99.40 | 96.01 | 1,200 |
| Jul 08 2024 | 99.00 | -0.20 | -0.20% | 99.98 | 99.98 | 99.00 | 800 |
| Jul 05 2024 | 99.20 | -0.21 | -0.21% | 99.66 | 100.00 | 99.20 | 1,000 |
| Jul 04 2024 | 99.41 | 0.79 | 0.80% | 98.74 | 99.41 | 98.00 | 3,000 |
| Jul 03 2024 | 98.62 | -1.88 | -1.87% | 99.40 | 99.40 | 98.60 | 1,100 |
| Jul 02 2024 | 100.50 | 1.50 | 1.52% | 99.00 | 101.62 | 99.00 | 1,300 |
| Jul 01 2024 | 99.00 | 10.00 | 11.24% | 91.97 | 104.50 | 91.97 | 22,600 |
| Jun 28 2024 | 89.00 | -0.62 | -0.69% | 90.20 | 92.95 | 89.00 | 5,700 |
| Jun 27 2024 | 89.62 | 1.82 | 2.07% | 88.58 | 89.62 | 88.19 | 1,800 |
| Jun 26 2024 | 87.80 | 1.40 | 1.62% | 87.00 | 87.80 | 86.00 | 700 |
| Jun 25 2024 | 86.40 | 0.00 | 0.00% | 86.40 | 86.40 | 86.40 | 0 |
| Jun 24 2024 | 86.40 | 0.64 | 0.75% | 86.12 | 87.00 | 86.12 | 1,200 |
| Jun 21 2024 | 85.76 | -0.34 | -0.39% | 86.10 | 86.10 | 85.72 | 3,100 |
| Jun 20 2024 | 86.10 | -0.40 | -0.46% | 87.99 | 87.99 | 85.81 | 1,700 |
| Jun 19 2024 | 86.50 | -1.02 | -1.17% | 89.00 | 89.00 | 86.10 | 4,200 |
| Jun 18 2024 | 87.52 | -2.97 | -3.28% | 91.94 | 91.95 | 87.52 | 4,600 |
| Jun 17 2024 | 90.49 | 0.00 | 0.00% | 90.34 | 90.49 | 89.73 | 300 |
| Jun 14 2024 | 90.49 | 1.03 | 1.15% | 89.46 | 90.49 | 89.46 | 600 |
| Jun 13 2024 | 89.46 | 0.46 | 0.52% | 90.89 | 90.90 | 89.00 | 1,700 |
| Jun 12 2024 | 89.00 | -1.50 | -1.66% | 90.45 | 90.51 | 87.61 | 5,200 |
| Jun 11 2024 | 90.50 | 0.48 | 0.53% | 90.41 | 90.50 | 90.35 | 700 |
| Jun 10 2024 | 90.02 | -2.83 | -3.05% | 91.61 | 91.61 | 90.00 | 5,500 |
| Jun 07 2024 | 92.85 | -2.65 | -2.77% | 94.66 | 95.69 | 92.85 | 6,700 |
| Jun 06 2024 | 95.50 | 0.33 | 0.35% | 95.32 | 95.50 | 95.05 | 800 |
| Jun 05 2024 | 95.17 | -0.33 | -0.35% | 95.50 | 95.50 | 95.17 | 900 |
| Jun 04 2024 | 95.50 | -0.30 | -0.31% | 94.61 | 95.50 | 94.61 | 2,100 |
| Jun 03 2024 | 95.80 | 0.01 | 0.01% | 95.80 | 95.80 | 94.42 | 3,500 |
| May 31 2024 | 95.79 | -0.20 | -0.21% | 95.60 | 96.93 | 94.03 | 900 |
| May 29 2024 | 95.99 | -0.51 | -0.53% | 95.50 | 97.20 | 95.50 | 800 |
| May 28 2024 | 96.50 | -1.11 | -1.14% | 98.00 | 98.00 | 96.01 | 4,400 |
| May 27 2024 | 97.61 | 0.61 | 0.63% | 98.00 | 98.48 | 97.50 | 1,800 |
| May 24 2024 | 97.00 | 0.50 | 0.52% | 97.20 | 97.30 | 97.00 | 1,400 |
| May 23 2024 | 96.50 | -0.51 | -0.53% | 97.01 | 97.01 | 95.80 | 1,200 |
| May 22 2024 | 97.01 | 0.31 | 0.32% | 97.00 | 98.49 | 96.98 | 4,700 |
| May 21 2024 | 96.70 | 0.20 | 0.21% | 96.50 | 97.90 | 96.00 | 2,200 |
| May 20 2024 | 96.50 | 0.70 | 0.73% | 96.93 | 96.93 | 95.92 | 900 |
| May 17 2024 | 95.80 | -1.19 | -1.23% | 96.99 | 96.99 | 95.00 | 2,600 |
| May 16 2024 | 96.99 | -3.51 | -3.49% | 100.02 | 100.02 | 96.00 | 12,500 |
| May 15 2024 | 100.50 | 0.55 | 0.55% | 100.87 | 100.88 | 100.00 | 3,300 |
| May 14 2024 | 99.95 | -1.04 | -1.03% | 100.43 | 100.50 | 99.59 | 2,400 |
| May 13 2024 | 100.99 | -0.91 | -0.89% | 101.61 | 101.61 | 100.00 | 3,200 |
| May 10 2024 | 101.90 | 0.69 | 0.68% | 101.85 | 101.90 | 101.00 | 2,800 |
| May 09 2024 | 101.21 | -0.20 | -0.20% | 101.41 | 102.30 | 101.21 | 800 |
| May 08 2024 | 101.41 | -0.09 | -0.09% | 101.80 | 102.86 | 101.41 | 1,500 |
| May 07 2024 | 101.50 | 0.00 | 0.00% | 101.10 | 102.75 | 101.10 | 2,800 |
| May 06 2024 | 101.50 | -1.50 | -1.46% | 101.05 | 102.79 | 101.05 | 2,400 |
| May 03 2024 | 103.00 | 2.00 | 1.98% | 101.00 | 103.12 | 101.00 | 1,500 |
| May 02 2024 | 101.00 | -0.99 | -0.97% | 102.00 | 103.99 | 101.00 | 2,500 |
| Apr 30 2024 | 101.99 | -0.85 | -0.83% | 102.90 | 103.01 | 101.99 | 2,900 |
| Apr 29 2024 | 102.84 | -0.64 | -0.62% | 99.00 | 102.84 | 99.00 | 5,800 |
| Apr 26 2024 | 103.48 | 1.48 | 1.45% | 103.21 | 103.50 | 102.00 | 5,500 |
| Apr 25 2024 | 102.00 | -2.99 | -2.85% | 105.10 | 105.20 | 102.00 | 5,400 |
| Apr 24 2024 | 104.99 | 2.54 | 2.48% | 102.60 | 105.00 | 102.60 | 2,100 |
| Apr 23 2024 | 102.45 | 1.44 | 1.43% | 102.05 | 103.89 | 101.80 | 3,900 |
| Apr 22 2024 | 101.01 | 2.13 | 2.15% | 99.00 | 101.01 | 99.00 | 3,900 |
