ALKYLAMINE.BOALKYLAMINE.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $1545.20 | $1645.00 | $1531.55 | $1594.00 | 15,125 |
| 1/12/2026 | $1549.20 | $1566.60 | $1506.60 | $1545.10 | 6,069 |
| 1/9/2026 | $1599.05 | $1599.05 | $1542.20 | $1557.70 | 6,165 |
| 1/8/2026 | $1540.20 | $1661.50 | $1540.20 | $1605.60 | 76,473 |
| 1/7/2026 | $1551.05 | $1569.00 | $1535.00 | $1538.40 | 1,671 |
| 1/6/2026 | $1577.30 | $1577.30 | $1545.00 | $1548.55 | 2,343 |
| 1/5/2026 | $1601.30 | $1631.15 | $1569.70 | $1576.70 | 4,776 |
| 1/2/2026 | $1617.65 | $1619.95 | $1601.80 | $1607.35 | 1,034 |
| 1/1/2026 | $1596.00 | $1632.15 | $1596.00 | $1617.60 | 1,413 |
| 12/31/2025 | $1556.95 | $1635.00 | $1556.95 | $1594.15 | 4,592 |
| 12/30/2025 | $1566.25 | $1580.65 | $1555.60 | $1556.90 | 1,381 |
| 12/29/2025 | $1566.50 | $1593.55 | $1566.50 | $1584.90 | 1,547 |
| 12/26/2025 | $1571.35 | $1603.05 | $1571.35 | $1581.20 | 962 |
| 12/24/2025 | $1611.00 | $1632.60 | $1596.80 | $1604.20 | 923 |
| 12/23/2025 | $1611.00 | $1622.35 | $1606.00 | $1610.95 | 2,598 |
| 12/22/2025 | $1608.40 | $1626.40 | $1605.50 | $1610.95 | 1,209 |
| 12/19/2025 | $1575.35 | $1615.00 | $1570.00 | $1608.35 | 805 |
| 12/18/2025 | $1589.95 | $1589.95 | $1559.60 | $1566.30 | 649 |
| 12/17/2025 | $1594.90 | $1596.25 | $1573.00 | $1579.90 | 1,481 |
| 12/16/2025 | $1595.55 | $1620.25 | $1584.10 | $1587.55 | 642 |
| 12/15/2025 | $1582.00 | $1621.90 | $1582.00 | $1613.70 | 3,047 |
| 12/12/2025 | $1604.90 | $1626.35 | $1590.10 | $1597.40 | 3,434 |
| 12/11/2025 | $1630.00 | $1630.00 | $1596.35 | $1604.85 | 1,027 |
| 12/10/2025 | $1616.00 | $1661.90 | $1600.00 | $1619.20 | 3,366 |
| 12/9/2025 | $1600.50 | $1621.35 | $1583.35 | $1616.65 | 2,183 |
| 12/8/2025 | $1620.30 | $1640.00 | $1590.40 | $1606.65 | 4,298 |
| 12/5/2025 | $1658.05 | $1664.30 | $1627.00 | $1637.75 | 2,931 |
| 12/4/2025 | $1655.00 | $1674.20 | $1650.10 | $1659.10 | 616 |
| 12/3/2025 | $1668.00 | $1670.00 | $1646.10 | $1658.30 | 1,894 |
| 12/2/2025 | $1651.15 | $1672.20 | $1650.05 | $1663.85 | 2,725 |
| 12/1/2025 | $1698.85 | $1698.85 | $1666.15 | $1671.05 | 1,393 |
| 11/28/2025 | $1695.40 | $1702.80 | $1669.70 | $1677.95 | 2,492 |
| 11/27/2025 | $1701.10 | $1728.50 | $1696.75 | $1702.80 | 2,688 |
| 11/26/2025 | $1704.05 | $1724.05 | $1673.25 | $1709.30 | 12,908 |
| 11/25/2025 | $1703.05 | $1724.00 | $1703.05 | $1714.60 | 1,416 |
| 11/24/2025 | $1743.05 | $1745.55 | $1702.10 | $1717.05 | 818 |
| 11/21/2025 | $1770.00 | $1770.00 | $1736.10 | $1741.65 | 1,433 |
| 11/19/2025 | $1755.00 | $1778.65 | $1748.45 | $1771.15 | 2,877 |
| 11/18/2025 | $1793.00 | $1793.00 | $1758.75 | $1766.40 | 2,272 |
| 11/17/2025 | $1773.50 | $1800.00 | $1773.50 | $1795.30 | 763 |
| 11/14/2025 | $1783.15 | $1783.15 | $1760.00 | $1773.50 | 501 |
| 11/13/2025 | $1792.00 | $1807.75 | $1767.90 | $1777.50 | 2,209 |
| 11/12/2025 | $1762.05 | $1797.25 | $1762.05 | $1791.80 | 2,369 |
| 11/11/2025 | $1770.00 | $1785.05 | $1747.20 | $1762.75 | 1,264 |
| 11/10/2025 | $1752.85 | $1778.90 | $1752.85 | $1766.85 | 3,703 |
| 11/7/2025 | $1801.55 | $1812.05 | $1765.00 | $1778.45 | 3,349 |
| 11/6/2025 | $1819.05 | $1828.85 | $1800.00 | $1805.10 | 1,157 |
| 11/4/2025 | $1880.65 | $1903.00 | $1804.00 | $1828.70 | 3,157 |
| 11/3/2025 | $1864.90 | $1901.00 | $1863.00 | $1890.00 | 2,220 |
| 10/31/2025 | $1889.95 | $1898.95 | $1852.00 | $1862.00 | 737 |
| 10/30/2025 | $1903.15 | $1915.00 | $1880.05 | $1883.00 | 1,212 |
| 10/29/2025 | $1871.00 | $1910.00 | $1871.00 | $1903.40 | 3,444 |
| 10/28/2025 | $1910.10 | $1929.95 | $1881.65 | $1887.30 | 842 |
| 10/27/2025 | $1861.30 | $1910.00 | $1861.30 | $1903.65 | 2,533 |
| 10/24/2025 | $1860.25 | $1912.45 | $1859.50 | $1871.80 | 2,709 |
| 10/23/2025 | $1919.00 | $1919.00 | $1884.00 | $1885.35 | 1,147 |
| 10/21/2025 | $1900.00 | $1925.00 | $1900.00 | $1908.45 | 1,422 |
| 10/20/2025 | $1923.00 | $1924.90 | $1890.05 | $1900.60 | 832 |
| 10/17/2025 | $1931.00 | $1937.90 | $1907.25 | $1920.75 | 1,236 |
| 10/16/2025 | $1932.00 | $1950.00 | $1909.65 | $1926.50 | 1,854 |
| 10/15/2025 | $1811.10 | $1918.05 | $1811.10 | $1898.20 | 2,078 |