BRITANNIA.BOBRITANNIA.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $5886.55 | $5948.70 | $5868.75 | $5906.30 | 3,351 |
| 1/13/2026 | $5936.65 | $5965.00 | $5896.05 | $5919.55 | 3,464 |
| 1/12/2026 | $5921.65 | $6001.60 | $5905.00 | $5939.70 | 13,211 |
| 1/9/2026 | $6025.00 | $6107.50 | $5940.00 | $5977.65 | 1,789 |
| 1/8/2026 | $6111.75 | $6146.10 | $5945.30 | $6032.85 | 12,718 |
| 1/7/2026 | $6152.15 | $6269.90 | $6152.15 | $6184.15 | 7,129 |
| 1/6/2026 | $6077.35 | $6140.00 | $5948.25 | $6126.35 | 6,259 |
| 1/5/2026 | $5951.45 | $6091.95 | $5928.05 | $6038.95 | 12,164 |
| 1/2/2026 | $5986.95 | $6030.30 | $5944.00 | $5981.65 | 4,522 |
| 1/1/2026 | $6030.90 | $6042.80 | $5998.00 | $6000.75 | 8,384 |
| 12/31/2025 | $5920.95 | $6067.45 | $5920.95 | $6030.90 | 1,358 |
| 12/30/2025 | $6010.95 | $6044.05 | $5980.05 | $6010.30 | 59,094 |
| 12/29/2025 | $6030.20 | $6064.90 | $6004.60 | $6042.95 | 1,443 |
| 12/26/2025 | $6012.40 | $6068.00 | $6010.00 | $6030.15 | 1,031 |
| 12/24/2025 | $6060.00 | $6060.00 | $6006.40 | $6025.65 | 1,121 |
| 12/23/2025 | $6109.05 | $6118.00 | $6030.90 | $6060.65 | 4,055 |
| 12/22/2025 | $6102.75 | $6102.75 | $6067.45 | $6084.95 | 168,877 |
| 12/19/2025 | $6044.00 | $6112.00 | $5996.90 | $6102.75 | 3,585 |
| 12/18/2025 | $6108.05 | $6126.95 | $6015.50 | $6042.20 | 3,787 |
| 12/17/2025 | $6051.65 | $6117.20 | $6051.65 | $6095.30 | 5,102 |
| 12/16/2025 | $6045.05 | $6147.55 | $6038.00 | $6064.70 | 9,832 |
| 12/15/2025 | $5900.40 | $6057.40 | $5876.45 | $6039.90 | 8,854 |
| 12/12/2025 | $5845.40 | $5924.95 | $5824.70 | $5915.30 | 2,348 |
| 12/11/2025 | $5821.15 | $5894.30 | $5816.90 | $5844.15 | 56,516 |
| 12/10/2025 | $5880.35 | $5965.00 | $5812.05 | $5826.35 | 2,499 |
| 12/9/2025 | $5845.60 | $5890.00 | $5780.10 | $5887.10 | 2,174 |
| 12/8/2025 | $5965.00 | $5985.00 | $5825.70 | $5844.90 | 3,717 |
| 12/5/2025 | $5827.45 | $5974.25 | $5827.45 | $5961.10 | 1,002 |
| 12/4/2025 | $5800.75 | $5883.00 | $5800.75 | $5874.20 | 3,143 |
| 12/3/2025 | $5925.85 | $5925.85 | $5813.00 | $5824.45 | 44,461 |
| 12/2/2025 | $5808.00 | $5890.50 | $5798.85 | $5876.35 | 61,404 |
| 12/1/2025 | $5780.00 | $5850.00 | $5780.00 | $5812.10 | 2,226 |
| 11/28/2025 | $5801.70 | $5853.15 | $5794.20 | $5845.10 | 2,775 |
| 11/27/2025 | $5883.35 | $5898.00 | $5819.00 | $5827.95 | 4,001 |
| 11/26/2025 | $5855.05 | $5900.50 | $5847.00 | $5883.30 | 2,984 |
| 11/25/2025 | $5810.00 | $5875.00 | $5791.00 | $5865.80 | 3,471 |
| 11/24/2025 | $5775.55 | $5847.50 | $5775.55 | $5816.75 | 3,044 |
| 11/21/2025 | $5801.25 | $5854.50 | $5766.20 | $5813.00 | 2,821 |
| 11/19/2025 | $5843.60 | $5881.00 | $5813.00 | $5873.25 | 3,588 |
| 11/18/2025 | $5830.00 | $5860.00 | $5807.00 | $5842.55 | 2,071 |
| 11/17/2025 | $5791.10 | $5849.60 | $5783.15 | $5827.65 | 2,989 |
| 11/14/2025 | $5850.00 | $5850.05 | $5750.50 | $5802.20 | 8,810 |
| 11/13/2025 | $5904.00 | $5917.15 | $5837.00 | $5850.15 | 6,154 |
| 11/12/2025 | $5947.15 | $5972.95 | $5843.30 | $5881.10 | 205,354 |
| 11/11/2025 | $5999.90 | $5999.90 | $5721.70 | $5947.00 | 272,956 |
| 11/10/2025 | $6165.40 | $6259.00 | $6120.00 | $6132.15 | 9,626 |
| 11/7/2025 | $6008.70 | $6171.00 | $5919.00 | $6160.55 | 12,546 |
| 11/6/2025 | $6165.20 | $6197.75 | $5994.25 | $6008.90 | 23,720 |
| 11/4/2025 | $5812.05 | $5917.85 | $5802.55 | $5886.70 | 6,033 |
| 11/3/2025 | $5821.95 | $5871.60 | $5773.70 | $5821.40 | 96,127 |
| 10/31/2025 | $5860.00 | $5900.95 | $5825.40 | $5840.50 | 5,939 |
| 10/30/2025 | $5846.50 | $5864.60 | $5795.00 | $5855.80 | 3,981 |
| 10/29/2025 | $5902.40 | $5902.40 | $5836.00 | $5852.65 | 3,203 |
| 10/28/2025 | $5930.00 | $5932.25 | $5804.85 | $5864.50 | 6,590 |
| 10/27/2025 | $6050.00 | $6053.00 | $5810.00 | $5914.65 | 8,313 |
| 10/24/2025 | $6001.25 | $6061.05 | $5990.00 | $6050.00 | 2,215 |
| 10/23/2025 | $6079.00 | $6144.95 | $6055.05 | $6065.05 | 3,845 |
| 10/21/2025 | $6070.05 | $6099.60 | $6060.95 | $6079.05 | 1,243 |
| 10/20/2025 | $6124.85 | $6146.95 | $6052.25 | $6069.80 | 13,584 |
| 10/17/2025 | $6025.75 | $6149.00 | $5999.75 | $6080.10 | 33,943 |