(NY: BBBL )

51.16 -0.05 (-0.10%)

Official Closing Price Updated: 8:00 PM EDT, Sep 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 06, 2024	51.16	51.16	51.16	51.16	51	-0.05(-0.10%)
Sep 05, 2024	50.99	51.21	50.99	51.21	348	+0.36(+0.70%)
Sep 04, 2024	50.70	50.88	50.70	50.85	5,133	+0.36(+0.71%)
Sep 03, 2024	50.65	50.65	50.50	50.50	5,131	+0.01(+0.02%)
Aug 30, 2024	50.82	50.82	50.49	50.49	806	-0.24(-0.46%)
Aug 29, 2024	50.73	50.78	50.72	50.72	562	-0.12(-0.23%)
Aug 28, 2024	50.84	50.85	50.84	50.84	449	-0.19(-0.38%)
Aug 27, 2024	51.03	51.03	51.03	51.03	103	-0.08(-0.16%)
Aug 26, 2024	51.36	51.38	51.12	51.12	4,002	-0.11(-0.21%)
Aug 23, 2024	51.23	51.23	51.23	51.23	143	+0.42(+0.83%)
Aug 22, 2024	50.78	50.81	50.78	50.81	472	-0.32(-0.63%)
Aug 21, 2024	51.08	51.13	51.08	51.13	302	+0.10(+0.19%)
Aug 20, 2024	50.99	51.03	50.92	51.03	23,634	+0.16(+0.32%)
Aug 19, 2024	50.87	50.87	50.87	50.87	2	+0.18(+0.35%)
Aug 16, 2024	50.69	50.69	50.69	50.69	100	+0.20(+0.40%)
Aug 15, 2024	50.49	50.49	50.49	50.49	36	-0.10(-0.20%)
Aug 14, 2024	50.59	50.59	50.59	50.59	320	+0.43(+0.85%)
Aug 13, 2024	50.05	50.19	50.05	50.16	541	+0.44(+0.89%)
Aug 12, 2024	49.63	49.72	49.61	49.72	204	+0.07(+0.14%)
Aug 09, 2024	49.65	49.65	49.65	49.65	100	+0.42(+0.86%)
Aug 08, 2024	49.28	49.28	49.23	49.23	256	-0.01(-0.02%)
Aug 07, 2024	49.71	49.71	49.24	49.24	1,077	-0.38(-0.77%)
Aug 06, 2024	49.98	49.98	49.62	49.62	2,422	-0.42(-0.85%)
Aug 05, 2024	49.96	50.08	49.84	50.05	2,663	-0.16(-0.31%)
Aug 02, 2024	50.05	50.20	50.05	50.20	435	+0.60(+1.20%)
Aug 01, 2024	49.77	49.77	49.60	49.60	2,060	+0.22(+0.45%)
Jul 31, 2024	49.37	49.38	49.31	49.38	462	+0.34(+0.70%)
Jul 30, 2024	49.02	49.04	49.02	49.04	922	+0.03(+0.06%)
Jul 29, 2024	48.95	49.01	48.94	49.01	5,429	+0.17(+0.35%)
Jul 26, 2024	48.78	48.84	48.73	48.84	7,952	+0.41(+0.84%)
Jul 25, 2024	48.52	48.52	48.43	48.43	151	+0.33(+0.69%)
Jul 24, 2024	48.68	48.68	48.10	48.10	1,503	-0.57(-1.17%)
Jul 23, 2024	48.86	48.86	48.67	48.67	639	-0.08(-0.15%)
Jul 22, 2024	48.81	48.81	48.69	48.74	242	-0.08(-0.16%)
Jul 19, 2024	48.99	48.99	48.82	48.82	1,963	-0.25(-0.51%)
Jul 18, 2024	49.20	49.20	49.07	49.07	671	-0.33(-0.67%)
Jul 17, 2024	49.20	49.44	49.20	49.40	3,906	+0.01(+0.02%)
Jul 16, 2024	49.36	49.39	49.36	49.39	2,651	+0.46(+0.95%)
Jul 15, 2024	49.05	49.05	48.93	48.93	1,506	-0.43(-0.86%)
Jul 12, 2024	49.28	49.35	49.28	49.35	17,707	+0.23(+0.46%)
Jul 11, 2024	49.13	49.13	49.13	49.13	54	+0.35(+0.72%)
Jul 10, 2024	48.61	48.77	48.61	48.77	5,762	+0.18(+0.36%)
Jul 09, 2024	48.65	48.65	48.60	48.60	3,302	-0.23(-0.48%)
Jul 08, 2024	48.85	48.85	48.82	48.83	811	+0.04(+0.08%)
Jul 05, 2024	48.73	48.79	48.56	48.79	1,739	+0.34(+0.71%)
Jul 03, 2024	48.44	48.45	48.39	48.45	946	+0.50(+1.05%)
Jul 02, 2024	47.88	47.95	47.74	47.95	2,052	+0.43(+0.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.