BBASI550 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 1.57 | -0.14 | -8.19% | 1.80 | 1.80 | 1.51 | 358,100 |
Jul 17 2024 | 1.71 | 0.23 | 15.54% | 1.50 | 1.75 | 1.49 | 141,700 |
Jul 16 2024 | 1.48 | 0.04 | 2.78% | 1.45 | 1.55 | 1.43 | 330,900 |
Jul 15 2024 | 1.44 | 0.34 | 30.91% | 1.35 | 1.46 | 1.28 | 221,100 |
Jul 12 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
Jul 11 2024 | 1.10 | -0.05 | -4.35% | 1.10 | 1.10 | 1.10 | 1,400 |
Jul 10 2024 | 1.15 | 0.03 | 2.68% | 1.12 | 1.20 | 1.05 | 7,100 |
Jul 09 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0 |
Jul 08 2024 | 1.12 | -0.27 | -19.42% | 1.21 | 1.21 | 1.00 | 1,500 |
Jul 05 2024 | 1.39 | -0.11 | -7.33% | 1.38 | 1.39 | 1.38 | 30,000 |
Jul 04 2024 | 1.50 | 0.22 | 17.19% | 1.52 | 1.52 | 1.50 | 25,100 |
Jul 03 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0 |
Jul 02 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0 |
Jul 01 2024 | 1.28 | -0.41 | -24.26% | 1.35 | 1.36 | 1.28 | 34,100 |
Jun 28 2024 | 1.69 | 0.00 | 0.00% | 1.69 | 1.69 | 1.69 | 0 |
Jun 27 2024 | 1.69 | 0.00 | 0.00% | 1.69 | 1.69 | 1.69 | 0 |
Jun 26 2024 | 1.69 | 0.00 | 0.00% | 1.69 | 1.69 | 1.69 | 0 |
Jun 25 2024 | 1.69 | -0.01 | -0.59% | 1.70 | 1.70 | 1.69 | 2,600 |
Jun 24 2024 | 1.70 | 0.16 | 10.39% | 1.20 | 1.70 | 1.20 | 1,900 |
Jun 21 2024 | 1.54 | 0.05 | 3.36% | 1.39 | 1.54 | 1.39 | 1,500 |
Jun 20 2024 | 1.49 | 0.00 | 0.00% | 1.49 | 1.49 | 1.49 | 0 |
Jun 19 2024 | 1.49 | 0.00 | 0.00% | 1.49 | 1.49 | 1.49 | 0 |
Jun 18 2024 | 1.49 | 0.00 | 0.00% | 1.49 | 1.49 | 1.49 | 0 |
Jun 17 2024 | 1.49 | 0.00 | 0.00% | 1.49 | 1.49 | 1.49 | 0 |
Jun 14 2024 | 1.49 | 0.00 | 0.00% | 1.49 | 1.49 | 1.49 | 0 |
Jun 13 2024 | 1.49 | -0.53 | -26.24% | 1.45 | 1.49 | 1.45 | 7,500 |
Jun 12 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.02 | 2.02 | 0 |
Jun 11 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.02 | 2.02 | 0 |
Jun 10 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.02 | 2.02 | 0 |
Jun 07 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.02 | 2.02 | 0 |
Jun 06 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.02 | 2.02 | 0 |
Jun 05 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.02 | 2.02 | 0 |
Jun 04 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.02 | 2.02 | 0 |
Jun 03 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.02 | 2.02 | 0 |
May 31 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.02 | 2.02 | 0 |
May 29 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.02 | 2.02 | 0 |
May 28 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.02 | 2.02 | 0 |
May 27 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.02 | 2.02 | 0 |
May 24 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.02 | 2.02 | 0 |
May 23 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.02 | 2.02 | 0 |
May 22 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.02 | 2.02 | 0 |
May 21 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.02 | 2.02 | 0 |
May 20 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.02 | 2.02 | 0 |
May 17 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.02 | 2.02 | 0 |
May 16 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.02 | 2.02 | 0 |
May 15 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.02 | 2.02 | 0 |
May 14 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.02 | 2.02 | 0 |
May 13 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.02 | 2.02 | 0 |
May 10 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.02 | 2.02 | 0 |
May 09 2024 | 2.02 | -0.14 | -6.48% | 2.05 | 2.05 | 2.02 | 4,200 |
May 08 2024 | 2.16 | 0.00 | 0.00% | 2.16 | 2.16 | 2.16 | 0 |
May 07 2024 | 2.16 | 0.00 | 0.00% | 2.16 | 2.16 | 2.16 | 0 |
May 06 2024 | 2.16 | 0.00 | 0.00% | 2.16 | 2.16 | 2.16 | 0 |
May 03 2024 | 2.16 | 0.00 | 0.00% | 2.16 | 2.16 | 2.16 | 0 |
May 02 2024 | 2.16 | 0.00 | 0.00% | 2.16 | 2.16 | 2.16 | 0 |
Apr 30 2024 | 2.16 | 0.00 | 0.00% | 2.16 | 2.16 | 2.16 | 0 |
Apr 29 2024 | 2.16 | 0.00 | 0.00% | 2.16 | 2.16 | 2.16 | 0 |
Apr 26 2024 | 2.16 | 0.00 | 0.00% | 2.16 | 2.16 | 2.16 | 0 |
Apr 25 2024 | 2.16 | 0.00 | 0.00% | 2.16 | 2.16 | 2.16 | 0 |
Apr 24 2024 | 2.16 | 0.00 | 0.00% | 2.16 | 2.16 | 2.16 | 0 |