XBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	40.24	40.27	40.20	40.21	40.21	-0.15%	2,576
Dec 26, 2024	40.10	40.27	40.10	40.27	40.27	0.22%	2,111
Dec 24, 2024	40.03	40.18	40.02	40.18	40.18	0.11%	2,359
Dec 23, 2024	40.00	40.19	40.00	40.14	40.14	-0.39%	729
Dec 20, 2024	40.41	40.41	40.15	40.29	40.29	0.45%	11,075
Dec 19, 2024	40.21	40.21	40.11	40.11	40.11	0.04%	2,132
Dec 18, 2024	40.30	40.30	39.94	40.10	40.10	-0.91%	5,369
Dec 17, 2024	40.48	40.60	40.45	40.47	40.47	-0.11%	2,266
Dec 16, 2024	40.23	40.65	40.23	40.51	40.51	0.06%	4,750
Dec 13, 2024	40.60	40.60	40.49	40.49	40.49	-0.24%	949
Dec 12, 2024	40.67	40.67	40.59	40.59	40.59	-0.22%	7,021
Dec 11, 2024	40.77	40.77	40.68	40.68	40.68	0.02%	2,490
Dec 10, 2024	40.71	40.79	40.52	40.67	40.67	-0.04%	2,462
Dec 9, 2024	40.80	40.80	40.68	40.69	40.69	-0.23%	3,297
Dec 6, 2024	40.89	40.89	40.72	40.78	40.78	0.23%	1,824
Dec 5, 2024	40.77	40.78	40.69	40.69	40.69	-0.22%	2,862
Dec 4, 2024	40.64	40.79	40.60	40.77	40.77	0.32%	3,952
Dec 3, 2024	40.80	40.80	40.63	40.64	40.64	0.04%	1,551
Dec 2, 2024	40.63	40.69	40.63	40.63	40.63	-0.56%	587
Nov 29, 2024	40.81	40.89	40.81	40.85	40.65	0.24%	535
Nov 27, 2024	40.79	40.86	40.73	40.76	40.56	-1.08%	1,814
Nov 26, 2024	40.67	41.20	40.67	41.20	41.00	1.23%	309
Nov 25, 2024	40.75	40.78	40.70	40.70	40.50	0.29%	1,156
Nov 22, 2024	40.59	40.59	40.58	40.58	40.38	0.07%	1,087
Nov 21, 2024	40.64	40.65	40.55	40.55	40.35	0.02%	2,736
Nov 20, 2024	40.35	40.66	40.35	40.54	40.34	-0.07%	1,923
Nov 19, 2024	40.53	40.61	40.46	40.57	40.37	0.37%	3,138
Nov 18, 2024	40.42	40.57	40.31	40.42	40.22	-0.08%	6,151
Nov 15, 2024	40.35	40.53	40.28	40.45	40.25	0.03%	10,095
Nov 14, 2024	40.61	40.61	40.40	40.44	40.24	-0.14%	1,289
Nov 13, 2024	40.65	40.65	40.45	40.50	40.30	-0.01%	2,534
Nov 12, 2024	40.60	40.60	40.50	40.50	40.30	-0.25%	7,293
Nov 11, 2024	40.66	40.70	40.60	40.60	40.40	-0.04%	1,249
Nov 8, 2024	40.62	40.67	40.60	40.62	40.42	0.13%	27,210
Nov 7, 2024	40.40	40.66	40.13	40.57	40.37	0.33%	2,585
Nov 6, 2024	40.28	40.52	40.28	40.44	40.24	-0.14%	3,250
Nov 5, 2024	40.34	40.49	40.34	40.49	40.29	0.69%	1,844
Nov 4, 2024	40.31	40.31	40.21	40.21	40.02	0.01%	1,071
Nov 1, 2024	40.22	40.26	40.21	40.21	40.01	-0.79%	586
Oct 31, 2024	40.33	40.58	40.33	40.53	40.12	-0.15%	7,105
Oct 30, 2024	40.61	40.66	40.57	40.59	40.18	-0.07%	3,979
Oct 29, 2024	40.62	40.66	40.62	40.62	40.21	0.11%	567
Oct 28, 2024	40.65	40.65	40.54	40.57	40.16	0.26%	1,546
Oct 25, 2024	40.25	40.63	40.25	40.47	40.06	-0.40%	1,773
Oct 24, 2024	40.51	40.65	40.48	40.63	40.21	0.51%	4,643
Oct 23, 2024	40.51	40.51	40.30	40.42	40.01	-0.34%	3,126
Oct 22, 2024	40.56	40.62	40.51	40.56	40.15	-0.15%	4,726
Oct 21, 2024	40.70	40.70	40.56	40.62	40.21	-0.48%	13,302
Oct 18, 2024	40.69	40.86	40.62	40.82	40.40	0.36%	4,782
Oct 17, 2024	40.75	40.75	40.64	40.67	40.26	-0.35%	2,980
Oct 16, 2024	40.88	40.89	40.75	40.81	40.40	0.52%	5,613
Oct 15, 2024	40.62	40.62	40.60	40.60	40.19	-0.25%	297
Oct 14, 2024	40.72	40.76	40.52	40.71	40.29	0.05%	3,326
Oct 11, 2024	40.75	40.78	40.68	40.68	40.27	0.21%	794
Oct 10, 2024	40.74	40.74	40.51	40.60	40.19	-0.02%	1,239
Oct 9, 2024	40.71	40.71	40.50	40.61	40.20	-0.10%	1,220
Oct 8, 2024	40.51	40.65	40.51	40.65	40.24	0.24%	2,450
Oct 7, 2024	40.74	40.74	40.42	40.56	40.14	-0.45%	4,786
Oct 4, 2024	40.85	40.85	40.61	40.74	40.32	-0.15%	1,975
Oct 3, 2024	40.81	40.91	40.75	40.80	40.38	-0.24%	34,072
Oct 2, 2024	40.94	40.99	40.74	40.90	40.48	-0.01%	5,555
Oct 1, 2024	40.93	40.93	40.91	40.91	40.49	-0.50%	354
Sep 30, 2024	41.15	41.24	41.07	41.11	40.48	-0.09%	4,000
Sep 27, 2024	41.19	41.25	41.15	41.15	40.52	0.17%	8,484
Sep 26, 2024	40.98	41.18	40.97	41.08	40.45	-0.11%	1,199
Sep 25, 2024	41.06	41.15	41.06	41.13	40.50	-0.10%	2,071
Sep 24, 2024	41.09	41.20	40.94	41.17	40.54	0.28%	11,458
Sep 23, 2024	41.15	41.18	41.05	41.05	40.43	-0.10%	757
Sep 20, 2024	41.07	41.09	40.89	41.09	40.47	0.13%	1,183
Sep 19, 2024	40.96	41.17	40.96	41.04	40.42	0.11%	1,196
Sep 18, 2024	40.92	40.99	40.92	40.99	40.37	0.10%	691
Sep 17, 2024	41.13	41.13	40.94	40.95	40.33	0.21%	5,963
Sep 16, 2024	40.99	41.00	40.84	40.87	40.25	-0.03%	2,661
Sep 13, 2024	40.99	41.01	40.80	40.88	40.26	0.25%	2,883
Sep 12, 2024	40.82	40.87	40.62	40.78	40.16	0.08%	7,961
Sep 11, 2024	40.79	40.84	40.75	40.75	40.13	0.17%	1,731
Sep 10, 2024	40.86	40.87	40.56	40.68	40.06	-0.25%	4,442
Sep 9, 2024	40.77	40.81	40.77	40.78	40.16	0.32%	288
Sep 6, 2024	40.91	40.91	40.65	40.65	40.03	-0.05%	1,360
Sep 5, 2024	40.80	40.80	40.58	40.67	40.05	-0.17%	1,961
Sep 4, 2024	40.46	40.75	40.46	40.74	40.12	0.37%	2,079
Sep 3, 2024	40.59	40.66	40.57	40.59	39.97	-0.53%	1,361
Aug 30, 2024	40.81	40.81	40.81	40.81	39.97	-	174
Aug 29, 2024	40.81	40.81	40.81	40.81	39.97	0.05%	136
Aug 28, 2024	40.68	40.88	40.68	40.79	39.95	-0.05%	2,617
Aug 27, 2024	40.83	40.83	40.81	40.81	39.97	0.26%	475
Aug 26, 2024	40.73	40.84	40.70	40.70	39.87	-0.33%	832
Aug 23, 2024	40.83	40.83	40.72	40.83	40.00	0.44%	1,911
Aug 22, 2024	40.70	40.70	40.60	40.65	39.82	-0.10%	805
Aug 21, 2024	40.81	40.81	40.69	40.69	39.86	0.26%	1,251
Aug 20, 2024	40.64	40.64	40.50	40.59	39.76	-0.03%	316
Aug 19, 2024	40.64	40.77	40.60	40.60	39.77	0.09%	3,126
Aug 16, 2024	40.57	40.57	40.54	40.57	39.74	0.36%	4,106
Aug 15, 2024	40.42	40.42	40.42	40.42	39.59	0.04%	225
Aug 14, 2024	40.43	40.44	40.32	40.40	39.58	0.14%	1,016
Aug 13, 2024	40.16	40.37	40.16	40.35	39.52	0.46%	1,057
Aug 12, 2024	40.17	40.17	40.16	40.16	39.34	-0.22%	289
Aug 9, 2024	40.35	40.35	40.25	40.25	39.43	-	30,817
Aug 8, 2024	40.10	40.25	40.10	40.25	39.43	0.37%	2,140
Aug 7, 2024	40.34	40.34	40.02	40.10	39.28	-0.20%	2,400