Mercados españoles cerrados en 7 hrs 52 min

Baker Boyer Bancorp (BBBK)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,750,00 (0,00%)
Al cierre: 10:18AM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202437,7537,7537,7537,7537,75100
21 may 202437,7537,7537,7537,7537,75-
20 may 202435,3737,7535,3637,7537,751100
17 may 202437,9037,9037,9037,9037,90-
16 may 202437,9037,9037,9037,9037,90-
15 may 202437,9037,9037,9037,9037,90-
14 may 202437,9037,9037,9037,9037,90-
13 may 202437,8937,9037,0037,9037,901100
10 may 202439,5039,5035,1035,1035,102600
09 may 202440,0040,0040,0040,0040,00300
08 may 202439,5639,5639,5639,5639,56400
07 may 202440,0040,0040,0040,0040,00-
06 may 202440,0040,0040,0040,0040,00300
03 may 202439,0039,0039,0039,0039,00200
02 may 202440,0040,0040,0040,0040,00-
01 may 202441,5241,5240,0040,0040,00500
30 abr 202441,5241,5241,5241,5241,52200
29 abr 202442,0042,0042,0042,0042,00-
26 abr 202442,5242,5242,0042,0042,00900
25 abr 202443,2043,2042,5242,5242,52400
24 abr 202443,0243,0243,0243,0243,02200
23 abr 202444,0044,0044,0044,0044,00-
22 abr 202444,0044,0044,0044,0044,00100
19 abr 202443,0043,0043,0043,0043,00100
18 abr 202443,2643,2643,2643,2643,26100
17 abr 202443,5243,5243,5043,5043,50400
16 abr 202444,0044,0044,0044,0044,00500
15 abr 202444,2544,2544,2544,2544,25-
12 abr 202444,2544,2544,2544,2544,251600
11 abr 202444,5244,5244,5244,5244,52-
10 abr 202444,5244,5244,5244,5244,52200
09 abr 202445,9045,9045,9045,9045,90-
08 abr 202445,0245,9045,0245,9045,90500
05 abr 202444,3644,3644,3644,3644,36-
04 abr 202444,3644,3644,3644,3644,36-
03 abr 202444,3644,3644,3644,3644,36100
02 abr 202444,2044,2044,2044,2044,20-
01 abr 202444,2044,2044,2044,2044,20-
28 mar 202444,2044,2044,2044,2044,20-
27 mar 202444,2044,2044,2044,2044,20-
26 mar 202444,2044,2044,2044,2044,20-
25 mar 202444,2044,2044,2044,2044,20-
22 mar 202444,2044,2044,2044,2044,20-
21 mar 202444,2044,2044,2044,2044,20-
20 mar 202444,2044,2044,2044,2044,20-
19 mar 202444,2044,2044,2044,2044,20-
18 mar 202444,2044,2044,2044,2044,20100
18 mar 20240.5 Dividendo
15 mar 202444,7044,7044,7044,7044,20-
14 mar 202444,7044,7044,7044,7044,20200
13 mar 202445,1645,1645,1645,1644,65-
12 mar 202446,0146,0145,1645,1644,65400
11 mar 202446,0146,0146,0146,0145,50100
08 mar 202446,0146,0146,0146,0145,50-
07 mar 202447,0047,0046,0146,0145,50700
06 mar 202448,2548,2548,2548,2547,71-
05 mar 202448,2548,2548,2548,2547,71-
04 mar 202448,2548,2548,2548,2547,71-
01 mar 202448,2548,2548,2548,2547,71-
29 feb 202448,2548,2548,2548,2547,71-
28 feb 202448,2548,2548,2548,2547,71-
27 feb 202448,2548,2548,2548,2547,71-
26 feb 202448,2548,2548,2548,2547,71-
23 feb 202448,2548,2548,2548,2547,71-
22 feb 202448,0048,2548,0048,2547,71400
21 feb 202448,0048,0048,0048,0047,46-
20 feb 202448,0048,0048,0048,0047,46200
16 feb 202446,5046,5046,5046,5045,98-
15 feb 202446,5046,5046,5046,5045,98-
14 feb 202446,5046,5046,5046,5045,98100
13 feb 202447,1047,1047,1047,1046,57-
12 feb 202447,1047,1047,1047,1046,57200
09 feb 202448,7548,7548,7548,7548,20-
08 feb 202448,7548,7548,7548,7548,20-
07 feb 202448,7548,7548,7548,7548,20-
06 feb 202448,7548,7548,7548,7548,20-
05 feb 202448,5048,7548,5048,7548,201000
02 feb 202448,7548,7548,7548,7548,20-
01 feb 202448,7548,7548,7548,7548,20-
31 ene 202448,7548,7548,7548,7548,20-
30 ene 202448,7548,7548,7548,7548,20-
29 ene 202448,5048,7548,5048,7548,20300
26 ene 202448,0048,0048,0048,0047,46-
25 ene 202448,0048,0048,0048,0047,46200
24 ene 202448,0048,1048,0048,1047,56200
23 ene 202448,0048,0048,0048,0047,46100
22 ene 202448,0148,5048,0148,5047,96200
19 ene 202448,0148,0148,0148,0147,47-
18 ene 202448,0148,0148,0148,0147,47-
17 ene 202448,2648,2648,0148,0147,47300
16 ene 202448,0148,0148,0148,0147,47500
12 ene 202448,5048,5048,5048,5047,96-
11 ene 202448,5048,5048,5048,5047,96-
10 ene 202448,5048,5048,5048,5047,96-
09 ene 202448,5048,5048,5048,5047,96200
08 ene 202449,0049,0049,0049,0048,45-
05 ene 202449,0049,0049,0049,0048,45-
04 ene 202449,0049,0049,0049,0048,45-
03 ene 202449,0049,0049,0049,0048,45-
02 ene 202449,0049,0049,0049,0048,45-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...