Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BAKK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 146.50 | 7.50 | 5.40% | 137.50 | 146.50 | 137.50 | 703,761 |
| Dec 19 2024 | 139.00 | -2.00 | -1.42% | 138.50 | 141.00 | 136.50 | 248,093 |
| Dec 18 2024 | 141.00 | 2.00 | 1.44% | 137.50 | 142.00 | 137.50 | 75,643 |
| Dec 17 2024 | 139.00 | -5.00 | -3.47% | 140.50 | 142.00 | 139.00 | 68,881 |
| Dec 16 2024 | 144.00 | 2.00 | 1.41% | 140.00 | 144.50 | 139.50 | 84,414 |
| Dec 13 2024 | 142.00 | -2.00 | -1.39% | 144.00 | 145.50 | 142.00 | 60,444 |
| Dec 12 2024 | 144.00 | -4.00 | -2.70% | 144.00 | 147.50 | 144.00 | 44,777 |
| Dec 11 2024 | 148.00 | 0.50 | 0.34% | 147.00 | 149.50 | 147.00 | 163,484 |
| Dec 10 2024 | 147.50 | -3.00 | -1.99% | 150.50 | 152.00 | 146.50 | 247,050 |
| Dec 09 2024 | 150.50 | 0.00 | 0.00% | 150.50 | 152.50 | 150.50 | 259,485 |
| Dec 06 2024 | 150.50 | 0.00 | 0.00% | 150.00 | 153.50 | 150.00 | 282,837 |
| Dec 05 2024 | 150.50 | 5.50 | 3.79% | 145.00 | 152.00 | 145.00 | 305,893 |
| Dec 04 2024 | 145.00 | 4.50 | 3.20% | 140.00 | 149.00 | 140.00 | 218,337 |
| Dec 03 2024 | 140.50 | 0.50 | 0.36% | 142.00 | 142.00 | 140.50 | 346,434 |
| Dec 02 2024 | 140.00 | 2.50 | 1.82% | 135.00 | 142.50 | 135.00 | 276,468 |
| Nov 29 2024 | 137.50 | -2.00 | -1.43% | 139.50 | 141.00 | 137.50 | 153,572 |
| Nov 28 2024 | 139.50 | 1.00 | 0.72% | 138.50 | 142.50 | 138.50 | 164,989 |
| Nov 27 2024 | 138.50 | 4.00 | 2.97% | 135.00 | 140.00 | 135.00 | 104,021 |
| Nov 26 2024 | 134.50 | 4.50 | 3.46% | 130.00 | 135.50 | 129.50 | 348,297 |
| Nov 25 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 129.00 | 592,911 |
| Nov 22 2024 | 130.00 | 0.00 | 0.00% | 123.50 | 130.00 | 123.50 | 177,552 |
| Nov 21 2024 | 130.00 | 0.00 | 0.00% | 127.00 | 130.00 | 126.50 | 249,733 |
| Nov 20 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 128.00 | 378,595 |
| Nov 19 2024 | 130.00 | -1.50 | -1.14% | 131.00 | 131.50 | 129.00 | 391,109 |
| Nov 18 2024 | 131.50 | -1.00 | -0.75% | 133.00 | 133.50 | 131.50 | 306,805 |
| Nov 15 2024 | 132.50 | -2.50 | -1.85% | 134.50 | 135.50 | 132.50 | 314,773 |
| Nov 14 2024 | 135.00 | 0.00 | 0.00% | 134.50 | 135.50 | 127.00 | 311,147 |
| Nov 13 2024 | 135.00 | 0.00 | 0.00% | 135.00 | 135.50 | 132.50 | 256,119 |
| Nov 12 2024 | 135.00 | -1.00 | -0.74% | 133.00 | 135.50 | 133.00 | 368,558 |
| Nov 11 2024 | 136.00 | -2.00 | -1.45% | 143.00 | 143.00 | 136.00 | 290,566 |
| Nov 08 2024 | 138.00 | -4.00 | -2.82% | 143.00 | 143.00 | 136.50 | 219,396 |
| Nov 07 2024 | 142.00 | 0.00 | 0.00% | 140.00 | 142.00 | 140.00 | 202,882 |
| Nov 06 2024 | 142.00 | -3.00 | -2.07% | 150.00 | 150.00 | 138.00 | 621,192 |
| Nov 05 2024 | 145.00 | -0.50 | -0.34% | 145.00 | 148.00 | 145.00 | 432,403 |
| Nov 04 2024 | 145.50 | -2.00 | -1.36% | 147.00 | 149.00 | 144.50 | 405,866 |
| Nov 01 2024 | 147.50 | -2.00 | -1.34% | 148.00 | 150.00 | 146.00 | 380,627 |
| Oct 31 2024 | 149.50 | -6.00 | -3.86% | 151.50 | 158.50 | 147.00 | 198,173 |
| Oct 30 2024 | 155.50 | 0.50 | 0.32% | 150.00 | 159.50 | 150.00 | 1,358,928 |
| Oct 29 2024 | 155.00 | -1.50 | -0.96% | 155.00 | 157.50 | 151.00 | 123,533 |
| Oct 28 2024 | 156.50 | 1.50 | 0.97% | 155.00 | 159.00 | 155.00 | 118,579 |
| Oct 25 2024 | 155.00 | -6.00 | -3.73% | 155.00 | 159.50 | 155.00 | 271,604 |
| Oct 24 2024 | 161.00 | 1.00 | 0.63% | 161.00 | 162.00 | 160.50 | 121,446 |
| Oct 23 2024 | 160.00 | 0.00 | 0.00% | 160.00 | 162.00 | 159.50 | 697,986 |
| Oct 22 2024 | 160.00 | -4.50 | -2.74% | 163.00 | 165.00 | 158.50 | 259,104 |
| Oct 21 2024 | 164.50 | 9.00 | 5.79% | 156.00 | 164.50 | 155.50 | 410,690 |
| Oct 18 2024 | 155.50 | 0.00 | 0.00% | 155.50 | 155.50 | 155.00 | 515,334 |
| Oct 17 2024 | 155.50 | 0.50 | 0.32% | 154.00 | 158.50 | 154.00 | 571,682 |
| Oct 16 2024 | 155.00 | 0.50 | 0.32% | 160.00 | 160.00 | 153.00 | 222,791 |
| Oct 15 2024 | 154.50 | 0.50 | 0.32% | 155.00 | 155.50 | 154.50 | 91,171 |
| Oct 14 2024 | 154.00 | 0.50 | 0.33% | 154.00 | 155.00 | 154.00 | 98,260 |
| Oct 11 2024 | 153.50 | -2.50 | -1.60% | 159.00 | 159.00 | 152.50 | 299,568 |
| Oct 10 2024 | 156.00 | 0.00 | 0.00% | 156.00 | 156.00 | 154.50 | 69,191 |
| Oct 09 2024 | 156.00 | 4.50 | 2.97% | 151.50 | 156.00 | 151.50 | 146,387 |
| Oct 08 2024 | 151.50 | 0.00 | 0.00% | 150.50 | 152.00 | 149.50 | 240,068 |
| Oct 07 2024 | 151.50 | -4.50 | -2.88% | 156.00 | 156.00 | 151.50 | 361,383 |
| Oct 04 2024 | 156.00 | 0.50 | 0.32% | 156.50 | 157.00 | 155.50 | 283,647 |
| Oct 03 2024 | 155.50 | 1.00 | 0.65% | 156.50 | 156.50 | 154.50 | 743,429 |
| Oct 02 2024 | 154.50 | 0.00 | 0.00% | 154.50 | 157.00 | 154.50 | 297,914 |
| Oct 01 2024 | 154.50 | -2.50 | -1.59% | 158.50 | 158.50 | 154.50 | 1,314,678 |
| Sep 30 2024 | 157.00 | 1.00 | 0.64% | 157.00 | 159.50 | 156.50 | 145,029 |
| Sep 27 2024 | 156.00 | 1.00 | 0.65% | 150.00 | 156.00 | 150.00 | 100,766 |
| Sep 26 2024 | 155.00 | 0.50 | 0.32% | 155.00 | 155.00 | 153.50 | 53,445 |
| Sep 25 2024 | 154.50 | 1.50 | 0.98% | 153.50 | 156.00 | 152.50 | 124,633 |
| Sep 24 2024 | 153.00 | -3.50 | -2.24% | 155.50 | 156.00 | 153.00 | 101,913 |
