Want to see PL:BBT full AI Analyst Report?
BoomBit SA Class B (BBT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.40 | 5.46 | 5.28 | 5.46 | 5.46 | -1.09% | 843 | 0.28 |
| Oct 29, 2026 | 5.30 | 5.54 | 5.26 | 5.52 | 5.52 | +5.34% | 1,466 | 0.49 |
| Oct 28, 2026 | 5.52 | 5.62 | 5.12 | 5.24 | 5.24 | -5.07% | 4,785 | 1.61 |
| Oct 27, 2026 | 5.68 | 5.76 | 5.58 | 5.76 | 5.52 | +1.41% | 1,988 | 0.68 |
| Oct 26, 2026 | 5.68 | 5.68 | 5.58 | 5.68 | 5.44 | +0.00% | 513 | 0.17 |
| Oct 23, 2026 | 5.84 | 5.84 | 5.52 | 5.68 | 5.44 | -3.73% | 5,468 | 1.65 |
| Oct 22, 2026 | 5.90 | 5.90 | 5.84 | 5.90 | 5.65 | +0.00% | 1,821 | 0.51 |
| Oct 21, 2026 | 5.90 | 5.94 | 5.82 | 5.90 | 5.65 | +1.38% | 1,907 | 0.52 |
| Oct 20, 2026 | 5.82 | 5.98 | 5.82 | 5.82 | 5.58 | -0.34% | 1,710 | 0.46 |
| Oct 19, 2026 | 5.84 | 6.00 | 5.82 | 5.84 | 5.60 | -2.68% | 535 | 0.14 |
| Oct 16, 2026 | 5.92 | 6.00 | 5.80 | 6.00 | 5.75 | +2.04% | 7,625 | 1.94 |
| Oct 15, 2026 | 5.92 | 5.92 | 5.84 | 5.88 | 5.64 | -1.00% | 1,820 | 0.46 |
| Oct 14, 2026 | 5.88 | 5.94 | 5.76 | 5.94 | 5.69 | +1.01% | 588 | 0.15 |
| Oct 13, 2026 | 5.92 | 5.98 | 5.64 | 5.88 | 5.64 | -0.67% | 1,615 | 0.40 |
| Oct 12, 2026 | 5.82 | 6.04 | 5.80 | 5.92 | 5.67 | +2.07% | 6,982 | 1.76 |
| Oct 09, 2026 | 5.78 | 5.82 | 5.78 | 5.80 | 5.56 | +0.00% | 9,295 | 2.42 |
| Oct 08, 2026 | 5.70 | 5.80 | 5.60 | 5.80 | 5.56 | +3.58% | 1,525 | 0.38 |
| Oct 07, 2026 | 5.70 | 5.74 | 5.60 | 5.60 | 5.37 | +0.36% | 2,059 | 0.52 |
| Oct 06, 2026 | 5.76 | 5.76 | 5.58 | 5.58 | 5.35 | -1.42% | 2,557 | 0.64 |
| Oct 05, 2026 | 5.90 | 5.90 | 5.66 | 5.66 | 5.42 | -2.08% | 12,358 | 3.21 |
| Oct 02, 2026 | 5.88 | 5.88 | 5.68 | 5.78 | 5.54 | +1.41% | 581 | 0.15 |
| Oct 01, 2026 | 5.72 | 5.98 | 5.64 | 5.70 | 5.46 | -0.69% | 4,192 | 1.10 |
| Sep 30, 2026 | 5.74 | 5.80 | 5.60 | 5.74 | 5.50 | +0.70% | 7,146 | 1.91 |
| Sep 29, 2026 | 5.40 | 5.70 | 5.40 | 5.70 | 5.46 | +5.96% | 4,567 | 1.25 |
| Sep 28, 2026 | 5.30 | 5.52 | 5.28 | 5.38 | 5.16 | +2.28% | 8,410 | 2.38 |
| Sep 25, 2026 | 5.20 | 5.28 | 5.20 | 5.26 | 5.04 | +1.14% | 894 | 0.25 |
| Sep 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 4.98 | +0.77% | 1,277 | 0.36 |
| Sep 23, 2026 | 5.14 | 5.16 | 5.14 | 5.16 | 4.95 | -0.76% | 905 | 0.25 |
| Sep 22, 2026 | 5.18 | 5.20 | 5.04 | 5.20 | 4.98 | +0.00% | 3,846 | 1.09 |
| Sep 21, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 4.98 | +0.38% | 953 | 0.27 |
| Sep 18, 2026 | 5.06 | 5.20 | 5.02 | 5.18 | 4.96 | -0.38% | 1,933 | 0.56 |
| Sep 17, 2026 | 5.16 | 5.28 | 5.04 | 5.20 | 4.98 | +0.77% | 3,354 | 0.97 |
| Sep 16, 2026 | 5.18 | 5.18 | 4.98 | 5.16 | 4.95 | -1.51% | 2,286 | 0.67 |
| Sep 15, 2026 | 5.16 | 5.24 | 5.16 | 5.24 | 5.02 | +1.95% | 8,688 | 2.62 |
| Sep 14, 2026 | 5.18 | 5.28 | 5.14 | 5.14 | 4.93 | -2.67% | 2,806 | 0.84 |
| Sep 11, 2026 | 5.20 | 5.30 | 5.14 | 5.28 | 5.06 | -0.75% | 4,307 | 1.30 |
| Sep 10, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.10 | -1.11% | 19 | 0.01 |
| Sep 09, 2026 | 5.40 | 5.40 | 5.20 | 5.38 | 5.16 | +0.37% | 4,243 | 1.27 |
| Sep 08, 2026 | 5.38 | 5.44 | 5.36 | 5.36 | 5.14 | -0.37% | 1,172 | 0.35 |
| Sep 07, 2026 | 5.38 | 5.38 | 5.36 | 5.38 | 5.16 | -2.55% | 8,080 | 2.49 |
| Sep 04, 2026 | 5.50 | 5.52 | 5.36 | 5.52 | 5.29 | +0.38% | 108 | 0.03 |
| Sep 03, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.27 | +0.00% | 22 | 0.01 |
| Sep 02, 2026 | 5.40 | 5.50 | 5.32 | 5.50 | 5.27 | +1.84% | 2,200 | 0.64 |
| Sep 01, 2026 | 5.44 | 5.44 | 5.38 | 5.40 | 5.18 | +1.13% | 10,438 | 3.20 |
| Aug 31, 2026 | 5.40 | 5.48 | 5.34 | 5.34 | 5.12 | -0.74% | 1,825 | 0.56 |
| Aug 28, 2026 | 5.44 | 5.44 | 5.34 | 5.38 | 5.16 | -0.39% | 568 | 0.17 |
| Aug 27, 2026 | 5.46 | 5.46 | 5.40 | 5.40 | 5.18 | -1.09% | 249 | 0.07 |
| Aug 26, 2026 | 5.40 | 5.46 | 5.36 | 5.46 | 5.23 | +1.10% | 470 | 0.13 |
| Aug 25, 2026 | 5.46 | 5.46 | 5.20 | 5.40 | 5.18 | -1.09% | 2,599 | 0.68 |
| Aug 24, 2026 | 5.58 | 5.58 | 5.24 | 5.46 | 5.23 | -1.80% | 7,893 | 1.34 |
