BBD-B.TOBBD-B.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $277.00 | $283.99 | $271.47 | $276.67 | 357,273 |
| 2/27/2026 | $274.65 | $281.90 | $274.00 | $281.89 | 469,678 |
| 2/26/2026 | $271.74 | $278.21 | $271.74 | $277.23 | 245,195 |
| 2/25/2026 | $272.45 | $274.72 | $268.35 | $272.79 | 164,891 |
| 2/24/2026 | $264.82 | $272.88 | $262.16 | $272.64 | 242,956 |
| 2/23/2026 | $274.68 | $278.48 | $262.00 | $263.66 | 305,722 |
| 2/20/2026 | $274.76 | $282.00 | $274.76 | $276.88 | 391,992 |
| 2/19/2026 | $270.00 | $276.58 | $269.78 | $275.84 | 346,331 |
| 2/18/2026 | $255.79 | $270.88 | $255.79 | $268.98 | 329,635 |
| 2/17/2026 | $242.50 | $259.46 | $242.45 | $254.01 | 716,537 |
| 2/13/2026 | $246.51 | $247.73 | $234.08 | $242.54 | 384,648 |
| 2/12/2026 | $257.50 | $258.01 | $240.12 | $243.71 | 493,229 |
| 2/11/2026 | $258.00 | $263.72 | $248.00 | $249.73 | 417,232 |
| 2/10/2026 | $253.00 | $254.79 | $249.00 | $250.53 | 198,557 |
| 2/9/2026 | $247.95 | $252.25 | $245.82 | $252.13 | 243,831 |
| 2/6/2026 | $239.70 | $248.49 | $238.25 | $247.26 | 322,582 |
| 2/5/2026 | $241.10 | $242.46 | $232.44 | $236.00 | 306,552 |
| 2/4/2026 | $241.97 | $247.00 | $239.24 | $243.87 | 410,203 |
| 2/3/2026 | $239.90 | $244.38 | $237.69 | $241.77 | 263,318 |
| 2/2/2026 | $234.50 | $239.99 | $232.69 | $236.72 | 409,759 |
| 1/30/2026 | $222.56 | $238.21 | $220.00 | $232.61 | 1.03M |
| 1/29/2026 | $248.84 | $251.92 | $243.74 | $247.53 | 355,996 |
| 1/28/2026 | $251.00 | $251.00 | $246.50 | $248.71 | 346,876 |
| 1/27/2026 | $243.11 | $251.48 | $240.72 | $249.65 | 463,034 |
| 1/26/2026 | $262.00 | $262.00 | $236.53 | $240.88 | 816,970 |
| 1/23/2026 | $267.76 | $273.99 | $265.42 | $265.69 | 323,328 |
| 1/22/2026 | $270.00 | $272.65 | $264.74 | $266.73 | 233,703 |
| 1/21/2026 | $264.50 | $270.70 | $262.32 | $267.91 | 411,295 |
| 1/20/2026 | $268.66 | $269.00 | $262.01 | $266.72 | 378,327 |
| 1/19/2026 | $271.00 | $275.91 | $270.64 | $272.48 | 170,280 |
| 1/16/2026 | $267.01 | $276.18 | $265.69 | $275.37 | 406,409 |
| 1/15/2026 | $250.14 | $266.25 | $249.91 | $266.20 | 520,005 |
| 1/14/2026 | $247.00 | $250.66 | $245.00 | $248.38 | 246,004 |
| 1/13/2026 | $250.25 | $253.50 | $246.58 | $247.36 | 383,462 |
| 1/12/2026 | $244.99 | $250.81 | $243.01 | $249.78 | 252,855 |
| 1/9/2026 | $237.39 | $246.97 | $235.00 | $246.75 | 319,265 |
| 1/8/2026 | $238.28 | $241.24 | $234.50 | $236.49 | 251,173 |
| 1/7/2026 | $239.13 | $240.41 | $234.00 | $236.75 | 415,721 |
| 1/6/2026 | $248.38 | $248.38 | $237.02 | $238.31 | 569,833 |
| 1/5/2026 | $240.83 | $249.49 | $238.81 | $248.97 | 334,557 |
| 1/2/2026 | $234.34 | $243.11 | $234.20 | $240.69 | 363,741 |
| 12/31/2025 | $231.30 | $234.09 | $231.05 | $233.50 | 157,197 |
| 12/30/2025 | $235.30 | $235.54 | $230.66 | $230.90 | 195,770 |
| 12/29/2025 | $238.38 | $239.60 | $235.75 | $235.90 | 108,948 |
| 12/24/2025 | $240.15 | $241.05 | $238.41 | $239.14 | 68,430 |
| 12/23/2025 | $236.39 | $245.61 | $235.63 | $240.14 | 259,982 |
| 12/22/2025 | $232.35 | $237.09 | $231.18 | $237.09 | 274,780 |
| 12/19/2025 | $224.74 | $232.49 | $223.82 | $229.64 | 809,833 |
| 12/18/2025 | $221.10 | $225.28 | $216.61 | $224.53 | 306,444 |
| 12/17/2025 | $221.88 | $224.50 | $216.63 | $220.09 | 320,073 |
| 12/16/2025 | $226.00 | $227.97 | $221.21 | $221.84 | 296,328 |
| 12/15/2025 | $225.00 | $227.40 | $221.08 | $226.04 | 241,138 |
| 12/12/2025 | $217.00 | $227.63 | $217.00 | $224.73 | 531,483 |
| 12/11/2025 | $209.08 | $219.50 | $206.44 | $217.83 | 441,099 |
| 12/10/2025 | $221.80 | $222.54 | $208.66 | $209.07 | 536,713 |
| 12/9/2025 | $230.12 | $233.64 | $222.07 | $222.25 | 540,522 |
| 12/8/2025 | $228.00 | $234.35 | $225.14 | $231.92 | 478,389 |
| 12/5/2025 | $234.96 | $234.99 | $224.41 | $228.00 | 553,108 |
| 12/4/2025 | $232.14 | $236.23 | $228.39 | $233.52 | 380,650 |
| 12/3/2025 | $230.14 | $233.54 | $228.00 | $230.28 | 366,989 |