BBAR(BBAR)
BBAR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $14.00 | $15.01 | $13.87 | $14.94 | 628,700 |
| 5/19/2026 | $14.54 | $14.64 | $13.94 | $13.97 | 324,442 |
| 5/18/2026 | $14.19 | $14.86 | $13.94 | $14.76 | 516,300 |
| 5/15/2026 | $14.60 | $14.85 | $14.03 | $14.26 | 374,200 |
| 5/14/2026 | $14.54 | $15.00 | $14.40 | $14.81 | 765,120 |
| 5/13/2026 | $14.90 | $15.09 | $14.24 | $14.44 | 725,406 |
| 5/12/2026 | $15.50 | $15.50 | $14.74 | $14.93 | 472,547 |
| 5/11/2026 | $14.81 | $15.56 | $14.73 | $15.56 | 565,530 |
| 5/8/2026 | $15.45 | $15.45 | $14.62 | $14.83 | 557,700 |
| 5/7/2026 | $15.74 | $15.74 | $15.14 | $15.36 | 488,806 |
| 5/6/2026 | $14.75 | $15.94 | $14.69 | $15.62 | 817,062 |
| 5/5/2026 | $14.20 | $14.66 | $13.74 | $14.44 | 916,800 |
| 5/4/2026 | $13.62 | $14.20 | $13.62 | $13.81 | 731,508 |
| 5/1/2026 | $14.35 | $14.35 | $13.45 | $13.56 | 628,891 |
| 4/30/2026 | $14.25 | $14.53 | $14.00 | $14.26 | 600,300 |
| 4/29/2026 | $14.75 | $14.94 | $14.12 | $14.22 | 475,300 |
| 4/28/2026 | $14.37 | $14.92 | $14.26 | $14.77 | 592,100 |
| 4/27/2026 | $14.49 | $14.75 | $14.37 | $14.40 | 608,841 |
| 4/24/2026 | $14.56 | $14.71 | $14.14 | $14.43 | 340,500 |
| 4/23/2026 | $15.59 | $15.66 | $14.34 | $14.45 | 778,215 |
| 4/22/2026 | $16.57 | $16.70 | $15.52 | $15.52 | 709,022 |
| 4/21/2026 | $16.24 | $16.90 | $16.24 | $16.51 | 410,300 |
| 4/20/2026 | $16.18 | $16.86 | $16.06 | $16.77 | 695,400 |
| 4/17/2026 | $16.58 | $16.82 | $16.33 | $16.41 | 419,443 |
| 4/16/2026 | $16.28 | $16.72 | $15.86 | $16.53 | 350,714 |
| 4/15/2026 | $16.08 | $16.29 | $15.81 | $16.27 | 328,748 |
| 4/14/2026 | $16.47 | $16.63 | $15.95 | $16.06 | 412,735 |
| 4/13/2026 | $16.29 | $16.79 | $16.13 | $16.29 | 407,500 |
| 4/10/2026 | $16.34 | $16.74 | $16.23 | $16.33 | 475,400 |
| 4/9/2026 | $16.46 | $16.54 | $15.70 | $16.13 | 761,100 |
| 4/8/2026 | $16.39 | $16.94 | $16.09 | $16.47 | 729,400 |
| 4/7/2026 | $15.78 | $15.94 | $15.29 | $15.66 | 291,128 |
| 4/6/2026 | $16.08 | $16.36 | $15.61 | $15.90 | 242,700 |
| 4/2/2026 | $15.61 | $16.24 | $15.61 | $16.01 | 595,800 |
| 4/1/2026 | $16.41 | $16.41 | $15.78 | $16.28 | 625,312 |
| 3/31/2026 | $14.66 | $16.14 | $14.37 | $16.06 | 868,718 |
| 3/30/2026 | $14.01 | $14.48 | $13.84 | $14.31 | 566,660 |
| 3/27/2026 | $14.17 | $15.15 | $14.02 | $14.02 | 692,735 |
| 3/26/2026 | $14.32 | $14.92 | $14.07 | $14.53 | 793,200 |
| 3/25/2026 | $14.15 | $15.00 | $14.11 | $14.62 | 1.39M |
| 3/24/2026 | $14.05 | $14.33 | $13.82 | $14.05 | 598,822 |
| 3/23/2026 | $13.70 | $14.63 | $13.45 | $14.25 | 1.01M |
| 3/20/2026 | $13.62 | $13.92 | $13.19 | $13.40 | 650,900 |
| 3/19/2026 | $12.65 | $13.88 | $12.62 | $13.81 | 775,924 |
| 3/18/2026 | $13.04 | $13.34 | $12.83 | $13.02 | 550,400 |
| 3/17/2026 | $13.03 | $13.47 | $12.90 | $13.12 | 1.41M |
| 3/16/2026 | $13.47 | $13.67 | $12.66 | $12.87 | 1.24M |
| 3/13/2026 | $14.36 | $14.50 | $13.14 | $13.30 | 712,102 |
| 3/12/2026 | $14.64 | $15.01 | $14.25 | $14.26 | 660,500 |
| 3/11/2026 | $14.53 | $15.25 | $14.53 | $15.06 | 544,220 |
| 3/10/2026 | $14.28 | $15.09 | $14.08 | $14.47 | 856,666 |
| 3/9/2026 | $13.54 | $14.23 | $13.53 | $14.17 | 923,400 |
| 3/6/2026 | $13.70 | $14.27 | $13.35 | $13.87 | 641,730 |
| 3/5/2026 | $13.50 | $14.33 | $13.44 | $14.27 | 994,000 |
| 3/4/2026 | $14.12 | $14.35 | $13.71 | $14.18 | 519,152 |
| 3/3/2026 | $13.71 | $14.26 | $13.29 | $13.95 | 860,109 |
| 3/2/2026 | $14.44 | $15.07 | $13.99 | $14.64 | 1.66M |
| 2/27/2026 | $15.56 | $15.72 | $14.73 | $14.99 | 862,966 |
| 2/26/2026 | $16.73 | $16.73 | $15.51 | $15.92 | 484,422 |
| 2/25/2026 | $17.10 | $17.30 | $16.30 | $16.44 | 344,796 |
| 2/24/2026 | $16.24 | $17.20 | $16.14 | $16.93 | 499,949 |
| 2/23/2026 | $16.99 | $17.05 | $16.06 | $16.15 | 429,200 |
| 2/20/2026 | $16.53 | $17.14 | $16.24 | $17.14 | 473,500 |