XBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	40.33	40.58	40.33	40.53	40.53	-0.15%	7,105
Oct 30, 2024	40.60	40.66	40.57	40.59	40.59	-0.07%	4,000
Oct 29, 2024	40.62	40.66	40.62	40.62	40.62	0.12%	600
Oct 28, 2024	40.65	40.65	40.54	40.57	40.57	0.25%	1,546
Oct 25, 2024	40.25	40.63	40.25	40.47	40.47	-0.39%	1,800
Oct 24, 2024	40.51	40.65	40.48	40.63	40.63	0.52%	4,643
Oct 23, 2024	40.51	40.51	40.30	40.42	40.42	-0.35%	3,126
Oct 22, 2024	40.56	40.62	40.51	40.56	40.56	-0.15%	4,726
Oct 21, 2024	40.70	40.70	40.56	40.62	40.62	-0.49%	13,302
Oct 18, 2024	40.69	40.86	40.62	40.82	40.82	0.37%	4,800
Oct 17, 2024	40.75	40.75	40.64	40.67	40.67	-0.34%	3,000
Oct 16, 2024	40.88	40.89	40.75	40.81	40.81	0.52%	5,613
Oct 15, 2024	40.62	40.62	40.60	40.60	40.60	-0.25%	300
Oct 14, 2024	40.72	40.76	40.52	40.70	40.70	0.05%	3,326
Oct 11, 2024	40.75	40.78	40.68	40.68	40.68	0.20%	800
Oct 10, 2024	40.74	40.74	40.51	40.60	40.60	-0.02%	1,239
Oct 9, 2024	40.71	40.71	40.50	40.61	40.61	-0.10%	1,220
Oct 8, 2024	40.51	40.65	40.51	40.65	40.65	0.22%	2,500
Oct 7, 2024	40.74	40.74	40.42	40.56	40.56	-0.44%	4,800
Oct 4, 2024	40.85	40.85	40.61	40.74	40.74	-0.15%	2,000
Oct 3, 2024	40.81	40.91	40.75	40.80	40.80	-0.24%	34,100
Oct 2, 2024	40.94	40.99	40.74	40.90	40.90	-0.02%	5,600
Oct 1, 2024	40.93	40.93	40.91	40.91	40.91	-0.49%	400
Sep 30, 2024	41.15	41.24	41.07	41.11	40.90	-0.10%	4,000
Sep 27, 2024	41.19	41.25	41.15	41.15	40.94	0.17%	8,500
Sep 26, 2024	40.98	41.18	40.97	41.08	40.87	-0.10%	1,200
Sep 25, 2024	41.06	41.15	41.06	41.12	40.92	-0.12%	2,100
Sep 24, 2024	41.09	41.20	40.94	41.17	40.96	0.29%	11,500
Sep 23, 2024	41.15	41.18	41.05	41.05	40.84	-0.10%	800
Sep 20, 2024	41.07	41.09	40.89	41.09	40.88	0.12%	1,200
Sep 19, 2024	40.96	41.17	40.96	41.04	40.83	0.12%	1,200
Sep 18, 2024	40.92	40.99	40.92	40.99	40.79	0.10%	700
Sep 17, 2024	41.13	41.13	40.94	40.95	40.75	0.20%	6,000
Sep 16, 2024	40.99	41.00	40.84	40.87	40.66	-0.02%	2,700
Sep 13, 2024	40.99	41.01	40.79	40.88	40.67	0.25%	2,900
Sep 12, 2024	40.82	40.87	40.62	40.78	40.57	0.07%	8,000
Sep 11, 2024	40.79	40.84	40.75	40.75	40.54	0.17%	1,731
Sep 10, 2024	40.86	40.87	40.56	40.68	40.47	-0.25%	4,442
Sep 9, 2024	40.77	40.81	40.77	40.78	40.57	0.32%	300
Sep 6, 2024	40.91	40.91	40.65	40.65	40.45	-0.05%	1,400
Sep 5, 2024	40.80	40.80	40.58	40.67	40.46	-0.17%	2,000
Sep 4, 2024	40.46	40.75	40.46	40.74	40.53	0.37%	2,100
Sep 3, 2024	40.59	40.66	40.57	40.59	40.38	-0.54%	1,400
Aug 30, 2024	40.81	40.81	40.81	40.81	40.39	-	200
Aug 29, 2024	40.81	40.81	40.81	40.81	40.39	0.07%	136
Aug 28, 2024	40.68	40.88	40.68	40.78	40.36	-0.07%	2,617
Aug 27, 2024	40.83	40.83	40.81	40.81	40.38	0.27%	500
Aug 26, 2024	40.73	40.84	40.70	40.70	40.28	-0.32%	832
Aug 23, 2024	40.83	40.83	40.72	40.83	40.41	0.44%	1,911
Aug 22, 2024	40.70	40.70	40.60	40.65	40.23	-0.10%	805
Aug 21, 2024	40.81	40.81	40.69	40.69	40.27	0.25%	1,300
Aug 20, 2024	40.64	40.64	40.50	40.59	40.17	-0.02%	316
Aug 19, 2024	40.64	40.77	40.60	40.60	40.18	0.07%	3,126
Aug 16, 2024	40.57	40.57	40.54	40.57	40.15	0.37%	4,106
Aug 15, 2024	40.42	40.42	40.42	40.42	40.00	0.05%	225
Aug 14, 2024	40.43	40.44	40.32	40.40	39.98	0.12%	1,016
Aug 13, 2024	40.16	40.37	40.16	40.35	39.93	0.47%	1,100
Aug 12, 2024	40.17	40.17	40.16	40.16	39.74	-0.22%	300
Aug 9, 2024	40.35	40.35	40.25	40.25	39.83	-	30,817
Aug 8, 2024	40.10	40.25	40.10	40.25	39.83	0.37%	2,140
Aug 7, 2024	40.34	40.34	40.02	40.10	39.69	-0.20%	2,400
Aug 6, 2024	40.07	40.23	40.05	40.18	39.76	0.55%	19,400
Aug 5, 2024	39.93	40.05	39.70	39.96	39.55	-0.65%	6,508
Aug 2, 2024	40.23	40.24	40.17	40.22	39.81	-0.15%	3,300
Aug 1, 2024	40.36	40.36	40.09	40.28	39.86	-0.59%	11,839
Jul 31, 2024	40.35	40.52	40.35	40.52	39.88	0.65%	2,148
Jul 30, 2024	40.14	40.32	40.14	40.26	39.63	0.02%	13,404
Jul 29, 2024	40.30	40.36	40.25	40.25	39.62	-0.17%	400
Jul 26, 2024	40.30	40.32	40.22	40.32	39.69	-0.10%	823
Jul 25, 2024	40.38	40.38	40.36	40.36	39.72	0.32%	344
Jul 24, 2024	40.24	40.43	40.18	40.23	39.59	-0.30%	8,614
Jul 23, 2024	40.49	40.49	40.29	40.35	39.71	0.02%	600
Jul 22, 2024	40.34	40.39	40.21	40.34	39.71	0.12%	2,500
Jul 19, 2024	40.19	40.29	40.19	40.29	39.66	0.17%	800
Jul 18, 2024	40.37	40.37	40.22	40.22	39.59	-0.17%	1,100
Jul 17, 2024	40.30	40.30	40.29	40.29	39.66	-0.12%	400
Jul 16, 2024	40.28	40.34	40.20	40.34	39.70	0.35%	2,343
Jul 15, 2024	40.29	40.29	40.11	40.20	39.57	-0.12%	900
Jul 12, 2024	40.29	40.29	40.25	40.25	39.62	0.32%	200
Jul 11, 2024	40.15	40.15	40.12	40.12	39.49	0.27%	139
Jul 10, 2024	39.86	40.01	39.86	40.01	39.38	0.13%	300
Jul 9, 2024	39.97	39.97	39.96	39.96	39.33	0.13%	6,400
Jul 8, 2024	39.95	39.99	39.91	39.91	39.28	-0.13%	1,118
Jul 5, 2024	39.06	40.04	39.06	39.96	39.33	0.33%	430
Jul 3, 2024	39.78	39.84	39.78	39.83	39.21	0.15%	1,041
Jul 2, 2024	39.69	39.85	39.61	39.77	39.14	0.28%	4,018
Jul 1, 2024	39.79	39.79	39.66	39.66	39.04	-0.50%	208
Jun 28, 2024	39.92	39.92	39.86	39.86	39.03	-0.35%	1,100
Jun 27, 2024	40.11	40.11	39.91	40.00	39.17	-0.25%	22,224
Jun 26, 2024	40.13	40.13	40.10	40.10	39.26	-0.12%	608
Jun 25, 2024	40.15	40.15	40.01	40.15	39.31	0.05%	1,900
Jun 24, 2024	40.10	40.16	40.10	40.13	39.29	0.05%	800
Jun 21, 2024	40.04	40.14	40.02	40.11	39.27	0.17%	905
Jun 20, 2024	40.14	40.14	39.96	40.04	39.20	-0.07%	4,600
Jun 18, 2024	39.99	40.07	39.95	40.07	39.23	0.70%	2,216
Jun 17, 2024	39.77	40.01	39.77	39.79	38.96	-0.23%	15,714
Jun 14, 2024	39.87	39.88	39.87	39.88	39.04	-0.28%	200
Jun 13, 2024	40.06	40.06	39.94	39.99	39.15	-	900
Jun 12, 2024	39.99	39.99	39.99	39.99	39.16	0.48%	100
Jun 11, 2024	39.73	39.96	39.72	39.80	38.97	-0.08%	5,740