Dark

BBLN
Babylon Holdings Limited
stock NYSE

Inactive

Jun 28, 2023

0.5504USD-13.987%(-0.0895)419,887

Pre-market

0.00USD-100.000%(-0.64)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-06-28	0.6300	0.630000	0.5500	0.5504	-13.987%	419,887	0.000%
2023-06-27	0.7000	0.710600	0.6319	0.6399	-8.219%	260,914	-13.987%
2023-06-26	0.6300	0.785800	0.6300	0.6972	-9.455%	816,683	-21.056%
2023-06-23	0.5500	0.827200	0.4646	0.7700	+24.194%	2,913,690	-28.519%
2023-06-22	0.5745	0.620000	0.5614	0.6200	+5.766%	211,836	-11.226%
2023-06-21	0.5723	0.592300	0.5500	0.5862	+0.017%	258,808	-6.107%
2023-06-20	0.6000	0.600000	0.5577	0.5861	+1.069%	459,854	-6.091%
2023-06-16	0.5800	0.593000	0.5609	0.5799	-2.209%	231,356	-5.087%
2023-06-15	0.6300	0.634400	0.5600	0.5930	-3.859%	384,654	-7.184%
2023-06-14	0.6220	0.665200	0.6153	0.6168	+0.784%	282,477	-10.765%
2023-06-13	0.6400	0.640000	0.6101	0.6120	-1.290%	194,349	-10.065%
2023-06-12	0.6753	0.675300	0.6127	0.6200	-3.607%	208,994	-11.226%
2023-06-09	0.6218	0.673700	0.6218	0.6432	+0.973%	455,568	-14.428%
2023-06-08	0.6250	0.637552	0.6002	0.6370	+0.887%	173,005	-13.595%
2023-06-07	0.6400	0.640000	0.6000	0.6314	-1.957%	203,286	-12.829%
2023-06-06	0.6100	0.644000	0.5921	0.6440	+4.732%	211,467	-14.534%
2023-06-05	0.5811	0.660000	0.5797	0.6149	+2.637%	337,802	-10.490%
2023-06-02	0.6100	0.610000	0.5800	0.5991	+1.577%	331,475	-8.129%
2023-06-01	0.6224	0.626999	0.5679	0.5898	-7.016%	409,828	-6.680%
2023-05-31	0.6808	0.694000	0.6225	0.6343	-5.314%	376,766	-13.227%
2023-05-30	0.5335	0.799700	0.5335	0.6699	+27.527%	4,731,011	-17.838%
2023-05-26	0.5701	0.590000	0.5010	0.5253	-11.714%	576,361	+4.778%
2023-05-25	0.6980	0.698000	0.5701	0.5950	-15.842%	1,072,314	-7.496%
2023-05-24	0.7894	0.789400	0.7070	0.7070	-13.124%	695,400	-22.150%
2023-05-23	0.8000	0.821900	0.7650	0.8138	+1.814%	467,191	-32.367%
2023-05-22	0.8030	0.829900	0.7850	0.7993	-2.083%	397,027	-31.140%
2023-05-19	0.8764	0.882000	0.8033	0.8163	-11.252%	492,342	-32.574%
2023-05-18	0.8300	0.920000	0.8258	0.9198	+5.846%	935,077	-40.161%
2023-05-17	0.8458	0.876000	0.8100	0.8690	-1.250%	1,002,670	-36.663%
2023-05-16	0.8000	1.190000	0.7401	0.8800	+0.779%	6,341,638	-37.455%
2023-05-15	1.0200	1.060000	0.7730	0.8732	-18.393%	3,147,311	-36.967%
2023-05-12	1.3250	1.360000	1.0300	1.0700	-10.084%	7,071,289	-48.561%
2023-05-11	1.6700	1.750000	1.0800	1.1900	-41.951%	4,863,126	-53.748%
2023-05-10	3.1400	3.170000	2.0000	2.0500	-71.045%	5,518,367	-73.151%
2023-05-09	7.0000	7.110000	6.4800	7.0800	+1.578%	41,600	-92.226%
2023-05-08	7.2800	7.280000	6.8700	6.9700	-2.789%	28,082	-92.103%
2023-05-05	7.2100	7.239900	6.6600	7.1700	+2.575%	20,471	-92.324%
2023-05-04	7.3000	7.300000	6.8000	6.9900	-5.027%	25,283	-92.126%
2023-05-03	7.8400	7.900000	7.3000	7.3600	-6.717%	29,339	-92.522%
2023-05-02	8.4300	8.661600	7.8100	7.8900	-6.958%	21,697	-93.024%
2023-05-01	7.9000	8.520000	7.8400	8.4800	+6.533%	31,950	-93.509%
2023-04-28	8.4000	8.435000	7.7100	7.9600	-5.238%	26,667	-93.085%
2023-04-27	6.8200	8.405000	6.8200	8.4000	+20.690%	63,370	-93.448%
2023-04-26	6.9600	6.980000	6.6900	6.9600	-0.571%	26,736	-92.092%
2023-04-25	7.0700	7.330000	6.7700	7.0000	+1.597%	12,529	-92.137%
2023-04-24	7.1000	7.190200	6.8347	6.8900	-3.905%	7,439	-92.012%
2023-04-21	7.2600	7.300000	7.0000	7.1700	-1.376%	12,686	-92.324%
2023-04-20	7.4100	7.600000	7.0400	7.2700	-4.342%	28,549	-92.429%
2023-04-19	7.2100	7.690000	7.2100	7.6000	+5.118%	26,692	-92.758%
2023-04-18	7.8800	7.880000	7.0101	7.2300	-7.308%	18,977	-92.387%
2023-04-17	8.1500	8.150000	7.7000	7.8000	-4.529%	24,530	-92.944%
2023-04-14	7.5000	8.300000	7.2100	8.1700	+7.784%	41,642	-93.263%
2023-04-13	7.3900	7.800000	7.2600	7.5800	+2.849%	35,457	-92.739%
2023-04-12	6.2500	7.830000	6.2200	7.3700	+20.425%	166,776	-92.532%
2023-04-11	5.5200	6.200000	5.4900	6.1200	+11.475%	38,741	-91.007%
2023-04-10	5.0500	5.490000	4.9600	5.4900	+7.647%	16,648	-89.974%
2023-04-06	4.8000	5.150000	4.6700	5.1000	+6.029%	50,455	-89.208%
2023-04-05	5.0000	5.020000	4.7500	4.8100	-6.420%	51,501	-88.557%
2023-04-04	5.0200	5.235000	4.8500	5.1400	+0.195%	32,599	-89.292%
2023-04-03	5.1200	5.240000	4.7750	5.1300	+0.786%	69,978	-89.271%
2023-03-31	4.9300	5.090000	4.6100	5.0900	+5.602%	87,937	-89.187%
2023-03-30	5.1400	5.140000	4.7750	4.8200	-2.429%	83,383	-88.581%
2023-03-29	5.2800	5.280000	4.7888	4.9400	-3.516%	82,065	-88.858%
2023-03-28	5.7400	5.850000	4.9900	5.1200	-12.479%	126,838	-89.250%
2023-03-27	6.1400	6.180000	5.6600	5.8500	-5.645%	65,292	-90.591%
2023-03-24	6.6000	6.650000	6.1050	6.2000	-6.203%	31,850	-91.123%
2023-03-23	7.0000	7.230000	6.4100	6.6100	-5.840%	32,088	-91.673%
2023-03-22	7.2400	7.590000	6.8400	7.0200	-2.092%	47,429	-92.160%
2023-03-21	6.0000	7.220000	6.0000	7.1700	+19.103%	97,467	-92.324%
2023-03-20	6.0000	6.265000	6.0000	6.0200	+2.207%	47,895	-90.857%
2023-03-17	6.2700	6.798000	5.7500	5.8900	-8.112%	81,573	-90.655%
2023-03-16	6.6500	6.700000	6.2200	6.4100	-6.560%	59,352	-91.413%
2023-03-15	7.2600	7.500000	6.7000	6.8600	-6.284%	39,262	-91.977%
2023-03-14	8.5000	8.758600	7.2500	7.3200	-13.475%	75,711	-92.481%
2023-03-13	8.5300	8.700000	8.2200	8.4600	+4.187%	48,655	-93.494%
2023-03-10	9.5900	9.590000	8.1100	8.1200	-18.063%	59,796	-93.222%
2023-03-09	9.9900	11.350000	9.6600	9.9100	+8.662%	163,929	-94.446%
2023-03-08	9.7000	10.272500	8.8500	9.1200	-7.317%	40,860	-93.965%
2023-03-07	10.9500	10.950000	9.7600	9.8400	-2.671%	36,760	-94.407%
2023-03-06	10.0900	10.629900	9.8214	10.1100	-1.654%	31,655	-94.556%
2023-03-03	10.3900	10.580000	10.0850	10.2800	+0.784%	8,735	-94.646%
2023-03-02	9.8100	10.320000	9.8100	10.2000	+1.695%	17,908	-94.604%
2023-03-01	10.0300	10.130000	9.8000	10.0300	+1.007%	14,467	-94.512%
2023-02-28	10.0700	10.140000	9.8300	9.9300	-0.898%	22,836	-94.457%
2023-02-27	10.0600	10.441000	9.9300	10.0200	+1.417%	10,447	-94.507%
2023-02-24	9.9800	10.230000	9.4100	9.8800	-0.704%	28,537	-94.429%
2023-02-23	9.9700	10.055000	9.7100	9.9500	+3.216%	34,302	-94.468%
2023-02-22	9.5500	10.379900	9.4300	9.6400	+1.048%	32,804	-94.290%
2023-02-21	9.6100	9.840000	9.0600	9.5400	+1.059%	59,000	-94.231%
2023-02-17	10.0800	10.410000	9.3500	9.4400	-6.903%	39,317	-94.169%
2023-02-16	10.8600	10.949900	10.0100	10.1400	-5.410%	22,976	-94.572%
2023-02-15	11.6100	11.610000	10.5001	10.7200	-7.106%	16,802	-94.866%
2023-02-14	11.5900	11.799900	11.4200	11.5400	-1.954%	13,674	-95.231%
2023-02-13	11.3300	11.860000	11.0172	11.7700	+1.817%	24,855	-95.324%
2023-02-10	11.7200	11.720000	11.0000	11.5600	-2.282%	23,877	-95.239%
2023-02-09	12.8500	12.850000	11.7040	11.8300	-5.132%	38,485	-95.347%
2023-02-08	11.6100	13.090000	11.6100	12.4700	+5.768%	48,531	-95.586%
2023-02-07	11.8700	11.890000	11.4000	11.7900	+0.942%	21,919	-95.332%
2023-02-06	12.2700	12.270000	11.5100	11.6800	-4.419%	24,407	-95.288%
2023-02-03	12.2300	12.590000	12.0523	12.2200	-1.768%	23,882	-95.496%
2023-02-02	13.2000	13.999900	11.7900	12.4400	-4.747%	64,170	-95.576%
2023-02-01	11.9300	13.240000	11.7961	13.0600	+12.781%	97,857	-95.786%
2023-01-31	10.8900	11.860000	10.8400	11.5800	+6.925%	46,167	-95.247%
2023-01-30	10.2300	11.170000	10.1900	10.8300	+4.035%	29,151	-94.918%
2023-01-27	9.7400	10.570000	9.5992	10.4100	+6.333%	25,475	-94.713%
2023-01-26	10.6100	10.780000	9.7000	9.7900	-6.405%	42,602	-94.378%
2023-01-25	11.2100	11.290000	10.3800	10.4600	-6.857%	34,967	-94.738%
2023-01-24	11.7700	11.882600	11.0900	11.2300	-3.273%	23,718	-95.099%
2023-01-23	10.8500	11.782300	10.8500	11.6100	+7.500%	57,115	-95.259%
2023-01-20	11.3800	11.380000	10.5000	10.8000	-3.743%	39,908	-94.904%
2023-01-19	10.9300	11.250000	10.8471	11.2200	+0.809%	23,348	-95.094%
2023-01-18	10.6600	11.320000	10.6000	11.1300	+4.116%	49,683	-95.055%
2023-01-17	10.9000	11.609000	10.0850	10.6900	-1.110%	100,348	-94.851%
2023-01-13	8.8000	10.970000	8.8000	10.8100	+20.245%	175,320	-94.908%
2023-01-12	8.3700	9.060000	8.1700	8.9900	+9.102%	89,059	-93.878%
2023-01-11	8.2200	8.498400	7.7421	8.2400	+0.243%	49,973	-93.320%
2023-01-10	7.8500	8.490000	7.8500	8.2200	+2.750%	48,024	-93.304%
2023-01-09	8.6000	9.325200	7.8650	8.0000	-6.868%	122,521	-93.120%
2023-01-06	7.7900	8.710000	7.5200	8.5900	+11.704%	84,565	-93.593%
2023-01-05	7.9500	7.950000	7.5201	7.6900	-0.389%	59,737	-92.843%
2023-01-04	7.9100	7.935600	7.4000	7.7200	-0.129%	60,012	-92.870%
2023-01-03	6.7800	8.100000	6.7800	7.7300	+14.519%	125,255	-92.880%
2022-12-30	6.4700	6.780000	6.3600	6.7500	+3.211%	96,485	-91.846%
2022-12-29	6.4200	6.698400	6.3300	6.5400	+1.869%	97,461	-91.584%
2022-12-28	6.5900	6.890000	6.3100	6.4200	-2.727%	129,927	-91.427%
2022-12-27	6.5700	6.738800	6.4301	6.6000	-2.655%	113,530	-91.661%
2022-12-23	7.6900	7.690000	6.6600	6.7800	-12.176%	129,603	-91.882%
2022-12-22	8.5500	8.667000	7.6900	7.7200	-8.747%	94,403	-92.870%
2022-12-21	9.6300	9.630000	8.3015	8.4600	-11.134%	48,113	-93.494%
2022-12-20	10.2200	10.330000	9.3300	9.5200	-8.019%	50,675	-94.218%
2022-12-19	12.3600	13.820000	10.3000	10.3500	-8.407%	79,687	-94.682%
2022-12-16	10.1000	11.790000	9.8000	11.3000	-0.747%	280,020	-95.129%
2022-12-15	10.7000	11.420000	10.7000	11.3850	+5.637%	24,943	-95.166%
2022-12-14	11.1175	11.495000	10.6000	10.7775	-2.134%	22,623	-94.893%
2022-12-13	11.2125	11.898000	10.8725	11.0125	+0.091%	22,525	-95.002%
2022-12-12	12.0000	12.250000	10.5900	11.0025	-9.834%	44,566	-94.998%
2022-12-09	12.5125	12.512500	11.9000	12.2025	-1.374%	14,340	-95.489%
2022-12-08	12.5000	13.125000	12.0000	12.3725	-3.922%	21,486	-95.551%
2022-12-07	13.7625	13.997500	12.8075	12.8775	-8.443%	14,944	-95.726%
2022-12-06	15.7500	16.347500	13.7700	14.0650	-8.994%	16,776	-96.087%
2022-12-05	17.4925	17.492500	14.6275	15.4550	-9.235%	23,345	-96.439%
2022-12-02	15.1250	17.125000	14.7500	17.0275	+11.656%	38,048	-96.768%
2022-12-01	14.5700	16.045000	14.0900	15.2500	+8.348%	28,036	-96.391%
2022-11-30	13.6000	14.500000	12.5250	14.0750	+3.114%	32,398	-96.090%
2022-11-29	13.1800	13.777500	12.7500	13.6500	+0.478%	19,844	-95.968%
2022-11-28	13.7500	14.250000	13.2400	13.5850	-0.294%	37,298	-95.948%
2022-11-25	13.7500	13.750000	13.1500	13.6250	+5.457%	17,806	-95.960%
2022-11-23	12.6500	13.750000	12.5000	12.9200	+2.723%	15,731	-95.740%
2022-11-22	12.2500	12.852500	11.8725	12.5775	+0.580%	14,381	-95.624%
2022-11-21	13.7475	13.747500	12.2500	12.5050	-3.118%	16,696	-95.599%
2022-11-18	14.7500	14.750000	12.6175	12.9075	-0.712%	8,629	-95.736%
2022-11-17	13.1825	13.300000	12.7500	13.0000	-1.905%	7,027	-95.766%
2022-11-16	14.5000	15.250000	13.1250	13.2525	-3.284%	23,457	-95.847%
2022-11-15	13.3425	13.875000	12.7525	13.7025	+8.192%	17,008	-95.983%
2022-11-14	12.3650	13.588800	12.3650	12.6650	-4.415%	20,561	-95.654%
2022-11-11	12.7500	14.000000	11.9375	13.2500	+10.532%	56,065	-95.846%
2022-11-10	12.5000	13.000000	11.2500	11.9875	+5.477%	40,144	-95.409%
2022-11-09	11.7500	12.225000	10.8750	11.3650	-8.402%	37,791	-95.157%
2022-11-08	12.2500	13.630000	10.7775	12.4075	+2.119%	33,101	-95.564%
2022-11-07	12.4700	12.470000	11.5675	12.1500	+4.337%	5,766	-95.470%
2022-11-04	12.5000	12.500000	11.2775	11.6450	-1.397%	8,515	-95.274%
2022-11-03	12.5450	12.665000	11.7500	11.8100	-4.969%	16,334	-95.340%
2022-11-02	12.0000	12.792500	12.0000	12.4275	+3.069%	18,949	-95.571%
2022-11-01	12.5500	12.750000	11.7750	12.0575	+1.859%	21,461	-95.435%
2022-10-31	12.4975	12.697500	10.9750	11.8375	+2.868%	22,654	-95.350%
2022-10-28	11.6600	11.915000	11.2500	11.5075	+2.107%	12,863	-95.217%
2022-10-27	12.9175	12.970000	11.0000	11.2700	-9.677%	30,760	-95.116%
2022-10-26	12.0450	13.247500	11.7725	12.4775	+2.928%	23,713	-95.589%
2022-10-25	10.9675	12.250000	10.5000	12.1225	+13.136%	29,004	-95.460%
2022-10-24	12.4975	12.497500	10.0150	10.7150	-9.844%	34,754	-94.863%
2022-10-21	12.1325	12.250000	11.0500	11.8850	+5.856%	41,137	-95.369%
2022-10-20	10.7800	11.997500	10.7500	11.2275	+4.710%	42,382	-95.098%
2022-10-19	11.0000	12.500000	10.2625	10.7225	-4.942%	48,910	-94.867%
2022-10-18	13.2500	14.469800	11.0050	11.2800	-15.204%	123,602	-95.121%
2022-10-17	10.2525	15.267500	10.0025	13.3025	+43.733%	311,615	-95.862%
2022-10-14	10.6275	11.017500	9.2500	9.2550	-11.626%	30,751	-94.053%
2022-10-13	11.0875	11.090000	9.6250	10.4725	-0.404%	25,049	-94.744%
2022-10-12	10.7500	11.625000	10.0000	10.5150	+0.478%	24,030	-94.766%
2022-10-11	12.2675	12.267500	10.0950	10.4650	-12.390%	24,642	-94.741%
2022-10-10	12.0000	12.367500	11.5000	11.9450	-2.490%	9,879	-95.392%
2022-10-07	12.4925	12.872500	11.2500	12.2500	-1.941%	13,008	-95.507%
2022-10-06	12.5000	12.945000	12.0775	12.4925	-0.833%	16,221	-95.594%
2022-10-05	13.7700	14.250000	12.0400	12.5975	-6.668%	12,033	-95.631%
2022-10-04	12.4725	13.497500	11.8100	13.4975	+14.289%	24,658	-95.922%
2022-10-03	11.9750	13.000000	11.8075	11.8100	+0.021%	11,309	-95.340%
2022-09-30	12.5000	13.765000	11.8075	11.8075	-4.373%	27,833	-95.339%
2022-09-29	13.2500	13.492500	12.2500	12.3475	-7.405%	9,650	-95.542%
2022-09-28	12.8750	13.750000	12.0250	13.3350	+1.291%	17,786	-95.873%
2022-09-27	13.2500	13.747500	12.5150	13.1650	-0.341%	10,269	-95.819%
2022-09-26	13.0675	13.750000	13.0025	13.2100	+0.133%	10,076	-95.833%
2022-09-23	13.8400	14.500000	12.5150	13.1925	-7.583%	17,049	-95.828%
2022-09-22	14.2500	14.375000	13.2550	14.2750	0.000%	18,364	-96.144%
2022-09-21	15.0000	15.000000	14.0025	14.2750	-5.197%	10,880	-96.144%
2022-09-20	14.7500	15.452500	14.5000	15.0575	-1.890%	9,338	-96.345%
2022-09-19	15.8700	15.875000	15.1250	15.3475	-3.048%	8,704	-96.414%
2022-09-16	15.6675	16.000000	14.6850	15.8300	-0.362%	29,102	-96.523%
2022-09-15	17.3250	17.490000	15.5000	15.8875	-5.149%	19,743	-96.536%
2022-09-14	17.0875	17.952500	16.6275	16.7500	-2.104%	9,804	-96.714%
2022-09-13	18.5900	18.607500	16.8250	17.1100	-7.626%	11,065	-96.783%
2022-09-12	18.0000	18.550000	17.2525	18.5225	+4.030%	6,162	-97.028%
2022-09-09	17.7475	18.300000	17.5000	17.8050	+0.310%	13,082	-96.909%
2022-09-08	17.7300	18.140000	16.8000	17.7500	+0.311%	11,771	-96.899%
2022-09-07	16.8825	17.750000	16.5300	17.6950	+5.500%	18,162	-96.890%
2022-09-06	17.2475	17.247500	16.5000	16.7725	-2.058%	18,925	-96.718%
2022-09-02	17.2500	17.487500	16.5000	17.1250	+0.854%	9,498	-96.786%
2022-09-01	17.2500	17.565000	16.3000	16.9800	-4.741%	18,964	-96.759%
2022-08-31	17.0000	19.025000	16.2500	17.8250	+5.865%	31,000	-96.912%
2022-08-30	17.6600	18.000000	16.2500	16.8375	-4.155%	24,358	-96.731%
2022-08-29	16.6625	17.997500	16.2500	17.5675	+4.881%	28,489	-96.867%
2022-08-26	18.0325	18.447500	16.5250	16.7500	-7.382%	24,156	-96.714%
2022-08-25	18.6975	18.995000	17.7000	18.0850	-2.336%	15,925	-96.957%
2022-08-24	18.2500	19.000000	17.5025	18.5175	+4.324%	21,447	-97.028%
2022-08-23	17.9975	18.167500	17.0000	17.7500	-0.588%	17,753	-96.899%
2022-08-22	18.0875	18.087500	17.2500	17.8550	-0.819%	14,576	-96.917%
2022-08-19	18.6700	19.162500	17.0000	18.0025	-4.912%	97,874	-96.943%
2022-08-18	19.2500	19.250000	18.0625	18.9325	+3.584%	32,152	-97.093%
2022-08-17	19.9000	20.000000	18.2500	18.2775	-7.456%	77,653	-96.989%
2022-08-16	19.6200	21.495000	18.7500	19.7500	-5.395%	71,699	-97.213%
2022-08-15	19.2500	23.000000	17.6700	20.8762	+9.199%	93,945	-97.364%
2022-08-12	19.8975	19.897500	18.7500	19.1175	-3.203%	45,942	-97.121%
2022-08-11	20.7525	21.480000	18.0000	19.7500	-5.739%	87,321	-97.213%
2022-08-10	23.7500	24.000000	20.0000	20.9525	-6.878%	67,809	-97.373%
2022-08-09	24.4850	24.762500	22.5000	22.5000	-8.257%	38,612	-97.554%
2022-08-08	25.7500	26.250000	24.2500	24.5250	-2.871%	36,562	-97.756%
2022-08-05	25.5000	25.750000	24.5150	25.2500	0.000%	12,336	-97.820%
2022-08-04	25.0000	26.250000	24.7500	25.2500	-0.980%	10,725	-97.820%
2022-08-03	24.7250	26.000000	24.7250	25.5000	+3.134%	10,911	-97.842%
2022-08-02	24.5750	25.000000	24.2500	24.7250	+0.355%	6,470	-97.774%
2022-08-01	26.0000	26.250000	23.2975	24.6375	-2.426%	26,275	-97.766%
2022-07-29	25.2500	27.000000	25.0000	25.2500	-0.980%	21,124	-97.820%
2022-07-28	25.2500	26.247500	24.5000	25.5000	-2.857%	14,915	-97.842%
2022-07-27	25.0000	26.250000	24.2500	26.2500	+5.000%	10,197	-97.903%
2022-07-26	25.0000	25.250000	24.5000	25.0000	-0.990%	7,917	-97.798%
2022-07-25	25.2500	26.250000	24.5000	25.2500	+1.000%	13,368	-97.820%
2022-07-22	28.0000	28.000000	25.0000	25.0000	-7.407%	12,349	-97.798%
2022-07-21	26.7500	27.000000	25.7500	27.0000	0.000%	14,920	-97.961%
2022-07-20	27.2500	28.000000	26.7500	27.0000	+0.935%	11,698	-97.961%
2022-07-19	25.7500	27.500000	25.2500	26.7500	+5.941%	14,064	-97.942%
2022-07-18	26.0000	26.000000	24.6250	25.2500	+1.876%	13,496	-97.820%
2022-07-15	24.9975	25.125000	23.2500	24.7850	+1.734%	12,242	-97.779%
2022-07-14	24.7500	24.750000	24.0000	24.3625	-1.962%	12,532	-97.741%
2022-07-13	25.2500	25.250000	24.0075	24.8500	-0.600%	16,482	-97.785%
2022-07-12	24.7850	25.500000	24.2500	25.0000	+1.000%	10,622	-97.798%
2022-07-11	27.7500	27.750000	24.5000	24.7525	-9.991%	18,978	-97.776%
2022-07-08	28.5000	28.500000	26.2500	27.5000	-3.509%	25,504	-97.999%
2022-07-07	26.0000	28.500000	25.7500	28.5000	+12.871%	38,685	-98.069%
2022-07-06	26.2500	26.500000	25.0000	25.2500	-2.885%	22,719	-97.820%
2022-07-05	25.2500	26.000000	24.0000	26.0000	+2.970%	15,659	-97.883%
2022-07-01	24.0000	25.500000	22.7500	25.2500	+3.293%	21,510	-97.820%
2022-06-30	24.7500	25.500000	23.0250	24.4450	-1.152%	38,397	-97.748%
2022-06-29	25.7500	26.085000	23.7625	24.7300	-3.961%	61,473	-97.774%
2022-06-28	27.2500	28.000000	25.0000	25.7500	-5.505%	28,914	-97.863%
2022-06-27	28.5000	29.000000	25.0000	27.2500	+0.926%	46,771	-97.980%
2022-06-24	29.0000	29.000000	26.2500	27.0000	-6.897%	429,609	-97.961%
2022-06-23	28.7500	29.500000	27.6250	29.0000	-0.855%	50,155	-98.102%
2022-06-22	29.5000	30.000000	28.2500	29.2500	+0.862%	47,249	-98.118%
2022-06-21	29.2500	30.250000	28.0000	29.0000	0.000%	42,893	-98.102%
2022-06-17	28.0000	29.250000	27.2500	29.0000	+3.571%	55,953	-98.102%
2022-06-16	28.0000	28.925000	26.7500	28.0000	-4.274%	26,287	-98.034%
2022-06-15	28.0000	29.500000	27.5000	29.2500	+7.339%	28,765	-98.118%
2022-06-14	25.2500	28.000000	24.7500	27.2500	+7.921%	30,190	-97.980%
2022-06-13	27.5000	28.500000	25.2500	25.2500	-10.619%	33,772	-97.820%
2022-06-10	29.5000	30.225000	28.2500	28.2500	-3.419%	34,822	-98.052%
2022-06-09	32.5000	32.500000	29.0000	29.2500	-7.874%	37,269	-98.118%
2022-06-08	32.5000	34.500000	31.0000	31.7500	-3.788%	47,079	-98.266%
2022-06-07	34.7500	34.925000	32.5000	33.0000	-5.714%	60,908	-98.332%
2022-06-06	31.5000	36.250000	30.0000	35.0000	+20.690%	168,070	-98.427%
2022-06-03	30.2500	30.500000	28.0000	29.0000	-4.132%	33,118	-98.102%
2022-06-02	27.2500	31.000000	27.0000	30.2500	+11.009%	45,386	-98.180%
2022-06-01	28.0000	28.500000	25.5000	27.2500	0.000%	47,594	-97.980%
2022-05-31	26.2500	29.000000	26.2500	27.2500	+3.810%	67,388	-97.980%
2022-05-27	24.9575	27.250000	24.9575	26.2500	+5.011%	29,644	-97.903%
2022-05-26	24.9400	25.250000	23.9600	24.9975	+0.371%	32,495	-97.798%
2022-05-25	23.8250	25.250000	23.8250	24.9050	+3.760%	27,772	-97.790%
2022-05-24	25.7500	25.750000	23.7750	24.0025	-3.990%	36,151	-97.707%
2022-05-23	26.7500	27.250000	24.5000	25.0000	-6.542%	67,809	-97.798%
2022-05-20	29.2500	30.000000	26.0000	26.7500	-7.759%	48,521	-97.942%
2022-05-19	29.7500	31.000000	27.7500	29.0000	+3.571%	31,440	-98.102%
2022-05-18	28.2500	29.250000	27.5000	28.0000	0.000%	23,876	-98.034%
2022-05-17	30.5000	31.250000	28.0000	28.0000	-7.438%	50,276	-98.034%
2022-05-16	29.0000	31.250000	28.5000	30.2500	+4.310%	36,644	-98.180%
2022-05-13	31.7500	32.250000	28.0000	29.0000	-4.132%	62,880	-98.102%
2022-05-12	30.0000	33.750000	30.0000	30.2500	+8.036%	87,974	-98.180%
2022-05-11	33.0000	34.247500	28.0000	28.0000	-13.846%	32,721	-98.034%
2022-05-10	30.2500	33.500000	26.7500	32.5000	+12.069%	64,212	-98.306%
2022-05-09	30.2500	30.250000	28.7500	29.0000	-5.691%	22,658	-98.102%
2022-05-06	30.0000	32.500000	28.2500	30.7500	+3.361%	33,811	-98.210%
2022-05-05	35.5000	35.500000	29.5000	29.7500	-15.603%	60,241	-98.150%
2022-05-04	34.5000	35.750000	33.2500	35.2500	+1.439%	60,211	-98.439%
2022-05-03	36.2500	37.522500	34.2500	34.7500	-6.711%	68,295	-98.416%
2022-05-02	38.7500	39.500000	36.0025	37.2500	+0.676%	41,906	-98.522%
2022-04-29	39.0000	39.750000	35.7500	37.0000	-3.268%	58,604	-98.512%
2022-04-28	35.2500	40.250000	34.2500	38.2500	+12.500%	82,445	-98.561%
2022-04-27	37.7500	38.775000	34.0000	34.0000	-10.526%	77,899	-98.381%
2022-04-26	45.0000	46.250000	37.7500	38.0000	-12.644%	87,746	-98.552%
2022-04-25	47.7500	50.750000	41.7500	43.5000	-0.571%	170,836	-98.735%
2022-04-22	87.5000	87.500000	43.7500	43.7500	-52.703%	421,169	-98.742%
2022-04-21	92.0000	93.750000	89.1250	92.5000	-0.538%	5,231	-99.405%
2022-04-20	94.5000	97.250000	92.5000	93.0000	0.000%	8,184	-99.408%
2022-04-19	90.5000	93.750000	88.7500	93.0000	+4.202%	5,955	-99.408%
2022-04-18	84.2500	92.250000	83.5000	89.2500	+6.250%	4,726	-99.383%
2022-04-14	85.6000	90.250000	82.5000	84.0000	-1.466%	3,753	-99.345%
2022-04-13	85.2500	86.250000	83.5000	85.2500	-1.445%	8,788	-99.354%
2022-04-12	86.5000	87.000000	82.0000	86.5000	+0.581%	9,188	-99.364%
2022-04-11	86.0000	88.000000	83.2500	86.0000	-2.550%	7,994	-99.360%
2022-04-08	86.7500	90.215000	85.5000	88.2500	+2.023%	8,003	-99.376%
2022-04-07	89.7500	91.250000	86.2500	86.5000	-4.945%	3,790	-99.364%
2022-04-06	90.0000	92.750000	87.5000	91.0000	-0.817%	2,820	-99.395%
2022-04-05	97.5000	97.500000	90.7500	91.7500	-4.675%	6,460	-99.400%
2022-04-04	98.2500	101.897500	95.0000	96.2500	-1.282%	7,644	-99.428%
2022-04-01	96.2500	100.500000	95.0000	97.5000	+0.257%	3,466	-99.435%
2022-03-31	96.5000	101.500000	93.5000	97.2500	-1.269%	4,314	-99.434%
2022-03-30	97.0000	101.875000	96.0000	98.5000	0.000%	2,946	-99.441%
2022-03-29	101.2500	104.000000	98.5000	98.5000	-0.253%	9,220	-99.441%
2022-03-28	98.7500	100.750000	95.2500	98.7500	-0.754%	4,878	-99.443%
2022-03-25	103.2500	103.250000	98.6250	99.5000	-2.689%	3,770	-99.447%
2022-03-24	106.5000	111.550000	102.2500	102.2500	-2.850%	3,884	-99.462%
2022-03-23	111.2500	113.000000	104.0000	105.2500	-4.966%	3,425	-99.477%
2022-03-22	111.2500	113.750000	108.7500	110.7500	+1.839%	2,740	-99.503%
2022-03-21	119.7500	120.750000	101.7500	108.7500	-8.805%	7,437	-99.494%
2022-03-18	111.0000	120.500000	111.0000	119.2500	+4.605%	5,618	-99.538%
2022-03-17	118.0000	122.532500	112.2500	114.0000	-4.802%	4,268	-99.517%
2022-03-16	114.5000	120.250000	111.2500	119.7500	+5.507%	2,699	-99.540%
2022-03-15	112.5000	116.000000	98.5025	113.5000	+0.442%	12,927	-99.515%
2022-03-14	120.7500	120.750000	107.0000	113.0000	-4.440%	9,536	-99.513%
2022-03-11	123.0000	123.000000	111.0000	118.2500	-5.020%	4,439	-99.535%
2022-03-10	135.2500	135.250000	122.5000	124.5000	-4.415%	3,241	-99.558%
2022-03-09	130.5000	133.500000	128.0000	130.2500	-0.573%	3,586	-99.577%
2022-03-08	126.4300	135.500000	125.0000	131.0000	+4.382%	4,297	-99.580%
2022-03-07	135.5000	135.500000	122.7500	125.5000	-4.744%	2,228	-99.561%
2022-03-04	119.2500	137.750000	115.6000	131.7500	+9.563%	8,835	-99.582%
2022-03-03	118.2500	122.000000	115.5000	120.2500	+2.559%	2,285	-99.542%
2022-03-02	118.0000	119.517500	115.0000	117.2500	-0.213%	3,895	-99.531%
2022-03-01	122.5000	123.250000	115.2500	117.5000	-2.692%	2,431	-99.532%
2022-02-28	115.5000	123.250000	114.5000	120.7500	+4.545%	10,086	-99.544%
2022-02-25	118.0000	118.500000	112.5000	115.5000	-1.911%	4,980	-99.523%
2022-02-24	115.2500	119.500000	112.5000	117.7500	-1.875%	8,140	-99.533%
2022-02-23	117.5000	124.500000	115.2500	120.0000	+1.053%	4,533	-99.541%
2022-02-22	122.7500	127.000000	117.5000	118.7500	-2.263%	10,628	-99.537%
2022-02-18	116.2500	122.250000	113.7500	121.5000	+3.404%	6,521	-99.547%
2022-02-17	126.0000	126.000000	117.5000	117.5000	-7.298%	3,826	-99.532%
2022-02-16	133.5000	133.500000	122.7500	126.7500	-2.500%	8,144	-99.566%
2022-02-15	123.7500	130.125000	123.7500	130.0000	+5.906%	3,332	-99.577%
2022-02-14	124.2500	127.750000	122.5000	122.7500	-1.603%	4,173	-99.552%
2022-02-11	127.0000	132.875000	123.7500	124.7500	-1.383%	6,935	-99.559%
2022-02-10	125.2500	127.500000	124.0000	126.5000	0.000%	14,129	-99.565%
2022-02-09	125.7500	131.250000	125.0000	126.5000	+0.596%	7,834	-99.565%
2022-02-08	129.0000	132.500000	125.0000	125.7500	-3.269%	7,072	-99.562%
2022-02-07	134.5000	134.870000	128.7500	130.0000	+1.167%	4,112	-99.577%
2022-02-04	125.0000	130.500000	125.0000	128.5000	+0.391%	4,478	-99.572%
2022-02-03	136.2500	139.000000	125.7500	128.0000	-5.360%	4,268	-99.570%
2022-02-02	142.7500	142.750000	134.0000	135.2500	-5.254%	6,859	-99.593%
2022-02-01	146.0000	151.000000	140.7500	142.7500	-1.211%	4,811	-99.614%
2022-01-31	141.0000	148.000000	137.5000	144.5000	+4.144%	4,011	-99.619%
2022-01-28	141.2500	146.165000	136.7500	138.7500	-1.770%	4,267	-99.603%
2022-01-27	148.2500	153.332500	139.7500	141.2500	-4.561%	4,230	-99.610%
2022-01-26	145.5000	154.750000	144.8750	148.0000	+1.893%	2,629	-99.628%
2022-01-25	150.0000	161.500000	143.2500	145.2500	-3.648%	5,089	-99.621%
2022-01-24	151.2500	154.750000	137.7500	150.7500	+1.174%	9,858	-99.635%
2022-01-21	148.2500	157.250000	148.2500	149.0000	-2.295%	4,271	-99.631%
2022-01-20	168.2500	172.250000	151.7500	152.5000	-9.361%	6,312	-99.639%
2022-01-19	157.5000	179.000000	146.5000	168.2500	+8.199%	6,547	-99.673%
2022-01-18	158.0000	174.250000	155.2500	155.5000	-4.601%	6,715	-99.646%
2022-01-14	172.0000	176.747500	157.7500	163.0000	-4.399%	10,046	-99.662%
2022-01-13	162.5000	175.000000	154.7500	170.5000	+16.781%	31,755	-99.677%
2022-01-12	154.2500	160.500000	143.7500	146.0000	-2.829%	4,855	-99.623%
2022-01-11	141.2500	155.000000	141.2500	150.2500	+4.522%	3,525	-99.634%
2022-01-10	141.2500	144.750000	140.7500	143.7500	+3.978%	4,825	-99.617%
2022-01-07	146.5000	150.750000	137.7500	138.2500	-7.059%	7,594	-99.602%
2022-01-06	162.5000	162.500000	146.2500	148.7500	-5.556%	5,978	-99.630%

.dark-mode .dS2r2S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dS2r2S{ color: #333333; background-color: white; border: 2px solid #333333; }BBLNBabylon Holdings Limitedstock NYSE

BBLN
Babylon Holdings Limited
stock NYSE