GraniteShares 2x Long BABA Daily ETF NASDAQ:BABX Historical Prices

Below are the 307 trading days of historical prices for BABX.

# Exchange Symbol Date Open High Low Close
307 NASDAQ BABX Tue, Mar 5, 2024 13.15 13.72 13.15 13.48
306 NASDAQ BABX Mon, Mar 4, 2024 14.16 14.16 13.38 13.47
305 NASDAQ BABX Fri, Mar 1, 2024 14.48 14.65 14.46 14.48
304 NASDAQ BABX Thu, Feb 29, 2024 14.61 14.68 14.18 14.28
303 NASDAQ BABX Wed, Feb 28, 2024 15.03 15.09 14.46 14.50
302 NASDAQ BABX Tue, Feb 27, 2024 15.75 15.91 15.58 15.78
301 NASDAQ BABX Mon, Feb 26, 2024 15.08 15.32 15.06 15.26
300 NASDAQ BABX Fri, Feb 23, 2024 15.33 15.33 14.78 15.07
299 NASDAQ BABX Thu, Feb 22, 2024 14.84 15.22 14.74 15.14
298 NASDAQ BABX Wed, Feb 21, 2024 14.51 15.25 14.46 14.93
297 NASDAQ BABX Tue, Feb 20, 2024 14.18 14.22 13.70 14.04
296 NASDAQ BABX Fri, Feb 16, 2024 14.69 14.79 14.33 14.34
295 NASDAQ BABX Thu, Feb 15, 2024 14.09 14.42 14.09 14.32
294 NASDAQ BABX Wed, Feb 14, 2024 13.75 14.16 13.75 14.16
293 NASDAQ BABX Tue, Feb 13, 2024 13.64 13.98 13.41 13.49
292 NASDAQ BABX Mon, Feb 12, 2024 13.92 14.45 13.92 14.10
291 NASDAQ BABX Fri, Feb 9, 2024 13.29 13.69 13.09 13.68
290 NASDAQ BABX Thu, Feb 8, 2024 13.59 13.72 13.20 13.21
289 NASDAQ BABX Wed, Feb 7, 2024 14.62 15.37 14.12 14.34
288 NASDAQ BABX Tue, Feb 6, 2024 15.82 16.26 15.25 16.23
287 NASDAQ BABX Mon, Feb 5, 2024 13.84 15.04 13.80 14.86
286 NASDAQ BABX Fri, Feb 2, 2024 13.79 13.85 13.45 13.75
285 NASDAQ BABX Thu, Feb 1, 2024 14.21 14.36 13.88 14.04
284 NASDAQ BABX Wed, Jan 31, 2024 13.67 14.14 13.65 13.90
283 NASDAQ BABX Tue, Jan 30, 2024 14.02 14.23 13.88 13.97
282 NASDAQ BABX Mon, Jan 29, 2024 14.75 14.75 14.15 14.47
281 NASDAQ BABX Fri, Jan 26, 2024 14.27 14.85 14.22 14.65
280 NASDAQ BABX Thu, Jan 25, 2024 15.14 15.22 14.46 14.56
279 NASDAQ BABX Wed, Jan 24, 2024 15.18 15.26 14.81 15.12
278 NASDAQ BABX Tue, Jan 23, 2024 14.14 14.83 14.14 14.67
277 NASDAQ BABX Mon, Jan 22, 2024 12.24 12.69 11.96 12.68
276 NASDAQ BABX Fri, Jan 19, 2024 12.31 13.11 12.18 12.95
275 NASDAQ BABX Thu, Jan 18, 2024 12.77 12.89 12.54 12.54
274 NASDAQ BABX Wed, Jan 17, 2024 12.48 12.85 12.35 12.84
273 NASDAQ BABX Tue, Jan 16, 2024 13.29 13.36 12.98 13.02
272 NASDAQ BABX Fri, Jan 12, 2024 14.20 14.37 13.82 13.82
271 NASDAQ BABX Thu, Jan 11, 2024 14.05 14.16 13.74 14.02
270 NASDAQ BABX Wed, Jan 10, 2024 13.71 13.78 13.60 13.69
269 NASDAQ BABX Tue, Jan 9, 2024 13.69 13.92 13.58 13.89
268 NASDAQ BABX Mon, Jan 8, 2024 13.72 14.26 13.56 14.21
267 NASDAQ BABX Fri, Jan 5, 2024 14.61 14.61 14.22 14.25
266 NASDAQ BABX Thu, Jan 4, 2024 15.25 15.25 14.84 14.84
265 NASDAQ BABX Wed, Jan 3, 2024 14.76 15.61 14.69 15.61
264 NASDAQ BABX Tue, Jan 2, 2024 15.42 15.42 14.84 14.95
263 NASDAQ BABX Fri, Dec 29, 2023 15.85 15.94 15.68 15.91
262 NASDAQ BABX Thu, Dec 28, 2023 15.80 16.00 15.80 15.82
261 NASDAQ BABX Wed, Dec 27, 2023 15.47 15.55 15.17 15.44
260 NASDAQ BABX Tue, Dec 26, 2023 15.42 15.72 15.32 15.34
259 NASDAQ BABX Fri, Dec 22, 2023 14.96 15.22 14.96 15.15
258 NASDAQ BABX Thu, Dec 21, 2023 15.11 15.56 14.91 15.54
257 NASDAQ BABX Wed, Dec 20, 2023 14.94 15.20 14.50 14.52
256 NASDAQ BABX Tue, Dec 19, 2023 14.49 15.05 14.49 14.86
255 NASDAQ BABX Mon, Dec 18, 2023 14.50 14.50 14.21 14.35
254 NASDAQ BABX Fri, Dec 15, 2023 14.39 14.95 14.25 14.75
253 NASDAQ BABX Thu, Dec 14, 2023 13.64 14.19 13.59 13.97
252 NASDAQ BABX Wed, Dec 13, 2023 13.40 13.59 13.13 13.59
251 NASDAQ BABX Tue, Dec 12, 2023 13.61 13.64 13.41 13.63
250 NASDAQ BABX Mon, Dec 11, 2023 13.34 13.66 13.17 13.54
249 NASDAQ BABX Fri, Dec 8, 2023 13.81 13.91 13.77 13.90
248 NASDAQ BABX Thu, Dec 7, 2023 13.62 13.91 13.62 13.91
247 NASDAQ BABX Wed, Dec 6, 2023 13.90 14.07 13.62 13.62
246 NASDAQ BABX Tue, Dec 5, 2023 13.87 14.00 13.77 13.99
245 NASDAQ BABX Mon, Dec 4, 2023 14.12 14.37 14.02 14.20
244 NASDAQ BABX Fri, Dec 1, 2023 14.32 14.55 13.83 14.53
243 NASDAQ BABX Thu, Nov 30, 2023 14.67 14.81 14.50 14.79
242 NASDAQ BABX Wed, Nov 29, 2023 14.97 15.02 14.70 14.78
241 NASDAQ BABX Tue, Nov 28, 2023 15.50 15.52 14.97 15.45
240 NASDAQ BABX Mon, Nov 27, 2023 15.84 15.86 15.63 15.74
239 NASDAQ BABX Fri, Nov 24, 2023 16.16 16.31 16.01 16.10
238 NASDAQ BABX Wed, Nov 22, 2023 16.40 16.51 16.02 16.27
237 NASDAQ BABX Tue, Nov 21, 2023 15.90 16.40 15.90 16.30
236 NASDAQ BABX Mon, Nov 20, 2023 15.73 16.17 15.51 16.13
235 NASDAQ BABX Fri, Nov 17, 2023 15.69 16.13 15.54 15.85
234 NASDAQ BABX Thu, Nov 16, 2023 16.60 17.00 16.05 16.41
233 NASDAQ BABX Wed, Nov 15, 2023 19.36 19.75 19.15 19.52
232 NASDAQ BABX Tue, Nov 14, 2023 17.86 18.47 17.75 18.28
231 NASDAQ BABX Mon, Nov 13, 2023 17.84 18.06 17.62 17.68
230 NASDAQ BABX Fri, Nov 10, 2023 17.65 17.91 17.51 17.89
229 NASDAQ BABX Thu, Nov 9, 2023 18.68 18.68 17.81 17.92
228 NASDAQ BABX Wed, Nov 8, 2023 18.81 18.83 18.67 18.69
227 NASDAQ BABX Tue, Nov 7, 2023 18.85 19.00 18.79 18.93
226 NASDAQ BABX Mon, Nov 6, 2023 19.33 19.33 18.92 18.92
225 NASDAQ BABX Fri, Nov 3, 2023 18.85 19.16 18.67 18.92
224 NASDAQ BABX Thu, Nov 2, 2023 18.23 18.38 18.06 18.21
223 NASDAQ BABX Wed, Nov 1, 2023 17.59 17.83 17.40 17.83
222 NASDAQ BABX Tue, Oct 31, 2023 17.46 17.90 17.31 17.90
221 NASDAQ BABX Mon, Oct 30, 2023 18.26 18.45 18.13 18.20
220 NASDAQ BABX Fri, Oct 27, 2023 18.26 18.26 17.95 18.01
219 NASDAQ BABX Thu, Oct 26, 2023 17.73 18.08 17.64 17.93
218 NASDAQ BABX Wed, Oct 25, 2023 17.62 17.62 17.31 17.38
217 NASDAQ BABX Tue, Oct 24, 2023 17.02 18.21 17.02 18.07
216 NASDAQ BABX Mon, Oct 23, 2023 16.78 17.34 16.66 17.19
215 NASDAQ BABX Fri, Oct 20, 2023 17.23 17.23 16.96 16.96
214 NASDAQ BABX Thu, Oct 19, 2023 17.76 17.84 17.48 17.63
213 NASDAQ BABX Wed, Oct 18, 2023 18.30 18.37 18.15 18.20
212 NASDAQ BABX Tue, Oct 17, 2023 18.20 18.66 18.20 18.57
211 NASDAQ BABX Mon, Oct 16, 2023 18.29 18.85 18.19 18.68
210 NASDAQ BABX Fri, Oct 13, 2023 18.70 19.04 18.50 18.60
209 NASDAQ BABX Thu, Oct 12, 2023 19.65 19.65 18.76 18.77
208 NASDAQ BABX Wed, Oct 11, 2023 20.27 20.50 19.90 20.15
207 NASDAQ BABX Tue, Oct 10, 2023 19.33 20.06 19.33 19.86
206 NASDAQ BABX Mon, Oct 9, 2023 18.65 19.05 18.55 19.01
205 NASDAQ BABX Fri, Oct 6, 2023 18.70 19.62 18.70 19.50
204 NASDAQ BABX Thu, Oct 5, 2023 18.40 18.53 18.10 18.53
203 NASDAQ BABX Wed, Oct 4, 2023 18.64 18.75 18.58 18.75
202 NASDAQ BABX Tue, Oct 3, 2023 18.76 19.00 18.68 18.89
201 NASDAQ BABX Mon, Oct 2, 2023 19.84 19.84 19.50 19.68
200 NASDAQ BABX Fri, Sep 29, 2023 19.95 20.25 19.76 19.82
199 NASDAQ BABX Thu, Sep 28, 2023 19.08 19.48 18.87 19.31
198 NASDAQ BABX Wed, Sep 27, 2023 19.65 19.66 19.35 19.57
197 NASDAQ BABX Tue, Sep 26, 2023 19.73 19.82 19.42 19.50
196 NASDAQ BABX Mon, Sep 25, 2023 19.51 20.04 19.43 20.04
195 NASDAQ BABX Fri, Sep 22, 2023 20.10 20.67 20.10 20.44
194 NASDAQ BABX Thu, Sep 21, 2023 18.96 19.10 18.70 18.92
193 NASDAQ BABX Wed, Sep 20, 2023 20.13 20.15 19.49 19.49
192 NASDAQ BABX Tue, Sep 19, 2023 19.90 20.17 19.71 20.08
191 NASDAQ BABX Mon, Sep 18, 2023 19.71 20.07 19.53 20.03
190 NASDAQ BABX Fri, Sep 15, 2023 20.31 20.44 20.00 20.04
189 NASDAQ BABX Thu, Sep 14, 2023 20.79 20.79 20.25 20.58
188 NASDAQ BABX Wed, Sep 13, 2023 20.65 20.65 20.26 20.37
187 NASDAQ BABX Tue, Sep 12, 2023 20.69 21.10 20.51 20.65
186 NASDAQ BABX Mon, Sep 11, 2023 20.79 20.79 20.79 20.79
185 NASDAQ BABX Fri, Sep 8, 2023 21.24 21.40 20.83 21.36
184 NASDAQ BABX Thu, Sep 7, 2023 22.10 22.10 20.95 21.32
183 NASDAQ BABX Wed, Sep 6, 2023 23.70 23.83 23.27 23.30
182 NASDAQ BABX Tue, Sep 5, 2023 23.32 23.53 23.13 23.36
181 NASDAQ BABX Fri, Sep 1, 2023 23.30 24.22 23.30 23.52
180 NASDAQ BABX Thu, Aug 31, 2023 22.64 22.84 22.31 22.64
179 NASDAQ BABX Wed, Aug 30, 2023 22.52 23.18 22.52 22.98
178 NASDAQ BABX Tue, Aug 29, 2023 22.83 23.15 22.50 23.13
177 NASDAQ BABX Mon, Aug 28, 2023 22.14 22.61 22.14 22.43
176 NASDAQ BABX Fri, Aug 25, 2023 21.03 21.47 20.83 21.38
175 NASDAQ BABX Thu, Aug 24, 2023 21.76 21.85 21.12 21.12
174 NASDAQ BABX Wed, Aug 23, 2023 20.95 21.74 20.91 21.47
173 NASDAQ BABX Tue, Aug 22, 2023 21.27 21.27 20.68 20.72
172 NASDAQ BABX Mon, Aug 21, 2023 20.41 21.01 20.41 20.94
171 NASDAQ BABX Fri, Aug 18, 2023 20.66 20.75 20.30 20.71
170 NASDAQ BABX Thu, Aug 17, 2023 22.25 22.32 21.68 21.85
169 NASDAQ BABX Wed, Aug 16, 2023 21.39 21.78 20.90 21.24
168 NASDAQ BABX Tue, Aug 15, 2023 23.15 23.15 21.95 22.36
167 NASDAQ BABX Mon, Aug 14, 2023 23.49 23.49 22.69 23.11
166 NASDAQ BABX Fri, Aug 11, 2023 24.95 24.95 23.53 24.11
165 NASDAQ BABX Thu, Aug 10, 2023 25.21 26.81 24.85 25.66
164 NASDAQ BABX Wed, Aug 9, 2023 24.31 24.35 23.45 23.81
163 NASDAQ BABX Tue, Aug 8, 2023 23.22 23.55 22.93 23.53
162 NASDAQ BABX Mon, Aug 7, 2023 25.11 25.11 23.91 24.62
161 NASDAQ BABX Fri, Aug 4, 2023 25.09 25.40 24.69 24.73
160 NASDAQ BABX Thu, Aug 3, 2023 24.60 25.36 24.60 25.06
159 NASDAQ BABX Wed, Aug 2, 2023 25.26 25.26 23.73 23.98
158 NASDAQ BABX Tue, Aug 1, 2023 26.28 26.72 25.90 26.28
157 NASDAQ BABX Mon, Jul 31, 2023 26.15 27.33 26.11 27.21
156 NASDAQ BABX Fri, Jul 28, 2023 25.49 26.76 25.41 26.46
155 NASDAQ BABX Thu, Jul 27, 2023 25.37 25.37 24.13 24.27
154 NASDAQ BABX Wed, Jul 26, 2023 24.04 25.13 24.04 25.01
153 NASDAQ BABX Tue, Jul 25, 2023 25.50 25.61 23.95 24.08
152 NASDAQ BABX Mon, Jul 24, 2023 22.89 25.07 22.57 24.64
151 NASDAQ BABX Fri, Jul 21, 2023 23.30 23.30 22.73 22.89
150 NASDAQ BABX Thu, Jul 20, 2023 22.62 23.24 22.60 22.78
149 NASDAQ BABX Wed, Jul 19, 2023 23.53 23.90 22.85 22.89
148 NASDAQ BABX Tue, Jul 18, 2023 22.64 22.78 22.06 22.47
147 NASDAQ BABX Mon, Jul 17, 2023 23.00 23.51 22.44 23.47
146 NASDAQ BABX Fri, Jul 14, 2023 24.46 24.46 23.89 24.02
145 NASDAQ BABX Thu, Jul 13, 2023 24.28 25.05 24.11 24.95
144 NASDAQ BABX Wed, Jul 12, 2023 23.87 24.23 23.25 23.84
143 NASDAQ BABX Tue, Jul 11, 2023 22.42 23.03 21.67 22.87
142 NASDAQ BABX Mon, Jul 10, 2023 22.30 22.94 21.92 22.28
141 NASDAQ BABX Fri, Jul 7, 2023 21.00 22.71 20.72 22.31
140 NASDAQ BABX Thu, Jul 6, 2023 19.20 19.61 19.13 19.59
139 NASDAQ BABX Wed, Jul 5, 2023 19.60 20.18 19.20 20.18
138 NASDAQ BABX Mon, Jul 3, 2023 20.26 20.29 19.70 19.77
137 NASDAQ BABX Fri, Jun 30, 2023 19.58 19.71 19.25 19.33
136 NASDAQ BABX Thu, Jun 29, 2023 19.40 19.63 19.27 19.49
135 NASDAQ BABX Wed, Jun 28, 2023 20.46 20.46 19.92 19.95
134 NASDAQ BABX Tue, Jun 27, 2023 20.96 21.17 20.88 20.96
133 NASDAQ BABX Mon, Jun 26, 2023 20.35 20.82 20.28 20.47
132 NASDAQ BABX Fri, Jun 23, 2023 20.47 20.47 19.97 20.10
131 NASDAQ BABX Thu, Jun 22, 2023 20.81 21.08 20.64 20.97
130 NASDAQ BABX Wed, Jun 21, 2023 21.14 21.90 20.88 20.91
129 NASDAQ BABX Tue, Jun 20, 2023 22.33 22.39 21.16 21.40
128 NASDAQ BABX Fri, Jun 16, 2023 24.14 24.14 23.03 23.19
127 NASDAQ BABX Thu, Jun 15, 2023 22.83 23.52 22.69 23.33
126 NASDAQ BABX Wed, Jun 14, 2023 21.57 22.36 21.57 22.12
125 NASDAQ BABX Tue, Jun 13, 2023 21.40 22.00 21.19 21.25
124 NASDAQ BABX Mon, Jun 12, 2023 20.89 21.11 20.59 20.59
123 NASDAQ BABX Fri, Jun 9, 2023 20.66 21.01 20.33 20.51
122 NASDAQ BABX Thu, Jun 8, 2023 20.58 21.05 20.58 20.73
121 NASDAQ BABX Wed, Jun 7, 2023 20.82 21.11 20.36 20.39
120 NASDAQ BABX Tue, Jun 6, 2023 19.70 21.12 19.68 21.02
119 NASDAQ BABX Mon, Jun 5, 2023 19.92 20.06 19.67 20.01
118 NASDAQ BABX Fri, Jun 2, 2023 20.51 20.63 19.98 19.98
117 NASDAQ BABX Thu, Jun 1, 2023 18.16 19.89 18.16 19.54
116 NASDAQ BABX Wed, May 31, 2023 18.01 18.22 17.50 18.14
115 NASDAQ BABX Tue, May 30, 2023 18.63 18.63 17.60 17.83
114 NASDAQ BABX Fri, May 26, 2023 18.44 18.98 17.97 18.75
113 NASDAQ BABX Thu, May 25, 2023 18.36 18.50 17.70 17.79
112 NASDAQ BABX Wed, May 24, 2023 19.30 19.38 18.80 18.90
111 NASDAQ BABX Tue, May 23, 2023 20.28 20.59 19.55 19.55
110 NASDAQ BABX Mon, May 22, 2023 21.15 21.45 20.89 20.91
109 NASDAQ BABX Fri, May 19, 2023 20.67 20.67 20.02 20.02
108 NASDAQ BABX Thu, May 18, 2023 22.90 22.90 20.57 20.87
107 NASDAQ BABX Wed, May 17, 2023 22.15 23.38 22.15 23.09
106 NASDAQ BABX Tue, May 16, 2023 21.39 22.52 21.39 22.18
105 NASDAQ BABX Mon, May 15, 2023 21.67 22.16 21.12 21.99
104 NASDAQ BABX Fri, May 12, 2023 22.39 22.39 20.71 20.71
103 NASDAQ BABX Thu, May 11, 2023 20.96 22.16 20.96 21.92
102 NASDAQ BABX Wed, May 10, 2023 19.43 20.40 19.43 19.80
101 NASDAQ BABX Tue, May 9, 2023 18.85 19.65 18.85 19.60
100 NASDAQ BABX Mon, May 8, 2023 19.95 20.14 19.66 20.14
99 NASDAQ BABX Fri, May 5, 2023 19.62 20.12 19.62 20.12
98 NASDAQ BABX Thu, May 4, 2023 19.73 19.96 19.40 19.68
97 NASDAQ BABX Wed, May 3, 2023 18.94 19.48 18.89 19.34
96 NASDAQ BABX Tue, May 2, 2023 19.89 19.89 19.17 19.27
95 NASDAQ BABX Mon, May 1, 2023 20.79 20.79 20.34 20.50
94 NASDAQ BABX Fri, Apr 28, 2023 20.51 20.82 20.43 20.62
93 NASDAQ BABX Thu, Apr 27, 2023 20.02 20.62 19.96 20.57
92 NASDAQ BABX Wed, Apr 26, 2023 20.46 20.46 19.81 19.81
91 NASDAQ BABX Tue, Apr 25, 2023 20.52 20.55 19.85 19.94
90 NASDAQ BABX Mon, Apr 24, 2023 22.23 22.23 21.35 21.78
89 NASDAQ BABX Fri, Apr 21, 2023 22.88 22.88 22.35 22.64
88 NASDAQ BABX Thu, Apr 20, 2023 24.50 24.63 23.37 23.37
87 NASDAQ BABX Wed, Apr 19, 2023 25.15 25.15 24.64 24.73
86 NASDAQ BABX Tue, Apr 18, 2023 26.90 26.90 25.51 25.68
85 NASDAQ BABX Mon, Apr 17, 2023 25.83 26.12 25.60 26.12
84 NASDAQ BABX Fri, Apr 14, 2023 25.75 25.75 24.90 25.21
83 NASDAQ BABX Thu, Apr 13, 2023 26.03 26.36 25.68 26.04
82 NASDAQ BABX Wed, Apr 12, 2023 26.92 26.92 24.80 24.80
81 NASDAQ BABX Tue, Apr 11, 2023 29.00 29.00 27.66 27.86
80 NASDAQ BABX Mon, Apr 10, 2023 29.35 29.35 28.49 28.66
79 NASDAQ BABX Thu, Apr 6, 2023 27.65 29.61 27.65 29.35
78 NASDAQ BABX Wed, Apr 5, 2023 28.15 28.15 27.11 27.50
77 NASDAQ BABX Tue, Apr 4, 2023 27.25 28.79 26.90 28.70
76 NASDAQ BABX Mon, Apr 3, 2023 28.70 28.75 26.91 27.39
75 NASDAQ BABX Fri, Mar 31, 2023 29.84 29.84 29.00 29.13
74 NASDAQ BABX Thu, Mar 30, 2023 29.00 30.63 29.00 29.74
73 NASDAQ BABX Wed, Mar 29, 2023 26.79 28.75 26.40 28.26
72 NASDAQ BABX Tue, Mar 28, 2023 26.75 27.70 25.20 27.47
71 NASDAQ BABX Mon, Mar 27, 2023 22.95 22.95 21.76 21.96
70 NASDAQ BABX Fri, Mar 24, 2023 22.74 22.74 22.02 22.39
69 NASDAQ BABX Thu, Mar 23, 2023 22.60 23.11 21.78 22.29
68 NASDAQ BABX Wed, Mar 22, 2023 21.25 21.72 20.95 20.95
67 NASDAQ BABX Tue, Mar 21, 2023 20.50 20.94 20.50 20.91
66 NASDAQ BABX Mon, Mar 20, 2023 19.20 19.95 19.20 19.79
65 NASDAQ BABX Fri, Mar 17, 2023 20.35 20.44 19.91 20.13
64 NASDAQ BABX Thu, Mar 16, 2023 20.07 20.41 20.07 20.41
63 NASDAQ BABX Wed, Mar 15, 2023 20.07 20.07 19.50 20.02
62 NASDAQ BABX Tue, Mar 14, 2023 20.61 21.10 20.50 21.06
61 NASDAQ BABX Mon, Mar 13, 2023 20.33 20.80 20.33 20.68
60 NASDAQ BABX Fri, Mar 10, 2023 21.44 21.44 20.72 20.72
59 NASDAQ BABX Thu, Mar 9, 2023 21.47 21.92 20.83 20.90
58 NASDAQ BABX Wed, Mar 8, 2023 22.60 22.62 22.40 22.59
57 NASDAQ BABX Tue, Mar 7, 2023 23.50 23.78 23.43 23.43
56 NASDAQ BABX Mon, Mar 6, 2023 23.45 24.58 23.30 23.78
55 NASDAQ BABX Fri, Mar 3, 2023 23.94 24.01 23.20 23.77
54 NASDAQ BABX Thu, Mar 2, 2023 23.23 24.25 23.23 24.02
53 NASDAQ BABX Wed, Mar 1, 2023 25.14 25.20 23.93 23.96
52 NASDAQ BABX Tue, Feb 28, 2023 23.15 23.45 22.99 23.04
51 NASDAQ BABX Mon, Feb 27, 2023 24.26 24.26 23.57 23.70
50 NASDAQ BABX Fri, Feb 24, 2023 24.04 24.40 23.17 23.56
49 NASDAQ BABX Thu, Feb 23, 2023 29.00 29.05 25.49 26.14
48 NASDAQ BABX Wed, Feb 22, 2023 26.33 26.48 26.00 26.39
47 NASDAQ BABX Tue, Feb 21, 2023 27.48 27.88 26.50 26.56
46 NASDAQ BABX Fri, Feb 17, 2023 29.81 29.81 28.85 29.04
45 NASDAQ BABX Thu, Feb 16, 2023 30.85 31.35 30.60 30.80
44 NASDAQ BABX Wed, Feb 15, 2023 30.66 30.70 30.29 30.66
43 NASDAQ BABX Tue, Feb 14, 2023 30.72 31.31 30.72 31.31
42 NASDAQ BABX Mon, Feb 13, 2023 31.97 31.97 31.66 31.66
41 NASDAQ BABX Fri, Feb 10, 2023 30.63 31.16 30.63 31.12
40 NASDAQ BABX Thu, Feb 9, 2023 33.56 34.02 33.56 33.62
39 NASDAQ BABX Wed, Feb 8, 2023 31.94 31.94 31.93 31.93
38 NASDAQ BABX Tue, Feb 7, 2023 32.01 32.09 31.45 32.09
37 NASDAQ BABX Mon, Feb 6, 2023 31.53 32.52 31.16 32.15
36 NASDAQ BABX Fri, Feb 3, 2023 32.45 32.59 32.35 32.59
35 NASDAQ BABX Thu, Feb 2, 2023 34.35 34.73 33.48 34.43
34 NASDAQ BABX Wed, Feb 1, 2023 36.02 36.52 34.72 36.27
33 NASDAQ BABX Tue, Jan 31, 2023 35.03 35.66 34.69 34.78
32 NASDAQ BABX Mon, Jan 30, 2023 34.97 36.51 34.96 35.37
31 NASDAQ BABX Fri, Jan 27, 2023 40.36 40.36 39.00 39.53
30 NASDAQ BABX Thu, Jan 26, 2023 40.75 40.94 40.58 40.94
29 NASDAQ BABX Wed, Jan 25, 2023 40.24 40.79 40.24 40.60
28 NASDAQ BABX Tue, Jan 24, 2023 40.55 40.62 39.90 40.19
27 NASDAQ BABX Mon, Jan 23, 2023 39.37 40.41 39.37 40.34
26 NASDAQ BABX Fri, Jan 20, 2023 39.80 40.72 39.80 40.40
25 NASDAQ BABX Thu, Jan 19, 2023 35.48 38.76 35.48 38.76
24 NASDAQ BABX Wed, Jan 18, 2023 37.52 37.52 36.52 36.71
23 NASDAQ BABX Tue, Jan 17, 2023 39.49 39.49 37.42 37.96
22 NASDAQ BABX Fri, Jan 13, 2023 38.47 39.01 38.47 39.01
21 NASDAQ BABX Thu, Jan 12, 2023 36.72 36.94 36.42 36.86
20 NASDAQ BABX Wed, Jan 11, 2023 37.51 38.00 36.73 37.95
19 NASDAQ BABX Tue, Jan 10, 2023 36.84 38.32 36.51 37.85
18 NASDAQ BABX Mon, Jan 9, 2023 35.85 36.15 34.92 35.61
17 NASDAQ BABX Fri, Jan 6, 2023 32.42 33.88 31.46 33.73
16 NASDAQ BABX Thu, Jan 5, 2023 32.13 32.97 30.60 32.35
15 NASDAQ BABX Wed, Jan 4, 2023 27.69 31.92 27.69 31.92
14 NASDAQ BABX Tue, Jan 3, 2023 26.05 26.66 26.02 26.02
13 NASDAQ BABX Fri, Dec 30, 2022 24.64 24.64 24.06 24.06
12 NASDAQ BABX Thu, Dec 29, 2022 23.96 24.96 23.96 24.69
11 NASDAQ BABX Wed, Dec 28, 2022 25.15 25.15 23.54 23.71
10 NASDAQ BABX Tue, Dec 27, 2022 24.80 24.90 24.30 24.90
9 NASDAQ BABX Fri, Dec 23, 2022 23.05 23.05 23.05 23.05
8 NASDAQ BABX Thu, Dec 22, 2022 23.92 23.98 23.92 23.98
7 NASDAQ BABX Wed, Dec 21, 2022 24.06 24.06 24.06 24.06
6 NASDAQ BABX Tue, Dec 20, 2022 23.49 23.49 22.88 23.17
5 NASDAQ BABX Mon, Dec 19, 2022 23.76 23.76 23.76 23.76
4 NASDAQ BABX Fri, Dec 16, 2022 23.91 23.91 23.77 23.77
3 NASDAQ BABX Thu, Dec 15, 2022 24.50 24.50 23.46 23.46
2 NASDAQ BABX Wed, Dec 14, 2022 25.99 25.99 25.60 25.71
1 NASDAQ BABX Tue, Dec 13, 2022 26.64 26.76 25.96 25.96
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024