Skip to main content
CBL International Limited (BANL)
NASDAQ: BANL · Real-Time Price · USD
1.000
+0.010 (1.08%)
Nov 21, 2024, 12:14 PM EST - Market open

CBL International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.011.011.001.011.011.00%3,110
Nov 19, 20240.961.000.921.001.00-31,528
Nov 18, 20240.931.000.931.001.002.04%4,511
Nov 15, 20241.031.030.980.980.98-4.85%3,649
Nov 14, 20240.981.030.981.031.03-1.90%723
Nov 13, 20241.021.051.011.051.050.96%2,558
Nov 12, 20240.981.040.981.041.040.97%5,287
Nov 11, 20241.071.070.991.031.03-1.90%8,209
Nov 8, 20241.021.051.011.051.05-0.94%28,813
Nov 7, 20241.071.080.981.061.06-2.75%10,181
Nov 6, 20240.991.090.971.091.099.00%11,117
Nov 5, 20241.001.000.971.001.00-0.99%1,275
Nov 4, 20241.001.030.921.011.011.00%21,167
Nov 1, 20240.981.030.971.001.00-2,278
Oct 31, 20240.971.030.971.001.003.09%2,401
Oct 30, 20240.931.030.930.970.974.19%3,777
Oct 29, 20240.940.990.930.930.93-1.01%7,600
Oct 28, 20240.971.020.930.940.94-5.95%22,307
Oct 25, 20240.981.010.941.001.00-2,744
Oct 24, 20240.971.020.941.001.00-0.99%13,123
Oct 23, 20240.941.010.931.011.010.10%16,288
Oct 22, 20240.921.010.921.011.01-0.10%413
Oct 21, 20240.981.030.931.011.014.91%8,929
Oct 18, 20241.001.100.920.960.96-6.53%39,155
Oct 17, 20240.871.030.871.031.0314.06%24,454
Oct 16, 20241.031.030.880.900.90-11.99%26,487
Oct 15, 20240.911.100.911.031.034.69%73,231
Oct 14, 20240.921.030.920.980.98-65,951
Oct 11, 20240.890.990.870.980.986.62%41,980
Oct 10, 20240.900.940.820.920.92-0.09%5,877
Oct 9, 20240.930.970.900.920.92-5.08%5,296
Oct 8, 20240.900.980.870.970.975.35%15,821
Oct 7, 20241.331.330.910.920.92-31.85%67,914
Oct 4, 20241.031.350.931.351.3528.57%100,594
Oct 3, 20240.941.050.921.051.0511.70%94,148
Oct 2, 20240.850.940.800.940.9414.65%66,853
Oct 1, 20240.630.850.630.820.8232.03%171,962
Sep 30, 20240.670.690.620.620.62-7.30%24,630
Sep 27, 20240.690.690.660.670.67-0.01%28,299
Sep 26, 20240.630.690.610.670.676.35%42,955
Sep 25, 20240.620.640.600.630.634.06%25,537
Sep 24, 20240.630.640.610.610.61-3.90%10,377
Sep 23, 20240.640.640.610.630.63-1.56%1,181
Sep 20, 20240.650.680.610.640.64-2.14%20,571
Sep 19, 20240.640.650.580.650.65-0.08%54,115
Sep 18, 20240.600.660.600.650.652.84%5,366
Sep 17, 20240.600.640.600.640.646.07%2,739
Sep 16, 20240.640.660.590.600.60-0.83%16,531
Sep 13, 20240.640.710.570.610.61-6.20%52,242
Sep 12, 20240.600.770.550.650.650.87%294,318
Sep 11, 20240.740.740.580.640.64-7.67%79,594
Sep 10, 20240.730.770.690.690.69-5.78%42,274
Sep 9, 20240.700.740.690.740.74-0.03%23,439
Sep 6, 20240.740.790.700.740.740.71%51,003
Sep 5, 20240.820.820.720.730.73-5.28%9,431
Sep 4, 20240.740.810.680.770.7711.53%23,052
Sep 3, 20240.810.810.670.690.69-14.69%51,353
Aug 30, 20240.850.880.740.810.81-4.31%63,422
Aug 29, 20240.870.900.810.850.851.98%12,469
Aug 28, 20241.111.120.810.830.83-27.18%100,156
Aug 27, 20241.071.181.021.141.145.07%79,549
Aug 26, 20240.821.120.801.091.0938.92%265,469
Aug 23, 20240.840.840.750.780.78-5.90%20,275
Aug 22, 20240.830.860.820.830.83-11,604
Aug 21, 20240.880.930.820.830.83-7.78%52,057
Aug 20, 20241.011.040.870.900.90-15.09%62,277
Aug 19, 20240.931.070.911.061.0614.34%43,235
Aug 16, 20240.810.990.780.930.9317.35%39,356
Aug 15, 20240.790.860.790.790.790.25%6,507
Aug 14, 20240.790.790.740.790.79-0.13%1,206
Aug 13, 20240.750.790.710.790.793.14%1,172
Aug 12, 20240.780.780.770.770.77-2.17%595
Aug 9, 20240.780.800.770.780.78-5.69%2,799
Aug 8, 20240.850.850.790.830.83-0.10%9,351
Aug 7, 20240.840.870.790.830.83-1.19%6,379
Aug 6, 20240.810.840.780.840.84-13,712
Aug 5, 20240.830.840.800.840.84-3.45%12,957
Aug 2, 20240.820.870.750.870.870.73%29,909
Aug 1, 20240.850.860.830.860.861.61%1,411
Jul 31, 20240.900.900.820.850.852.45%44,072
Jul 30, 20240.840.900.780.830.83-3.64%77,065
Jul 29, 20240.950.950.770.860.86-8.40%17,348
Jul 26, 20240.890.950.890.940.94-1.05%3,039
Jul 25, 20240.920.960.920.950.953.26%2,610
Jul 24, 20240.930.990.800.920.92-5.59%31,016
Jul 23, 20241.031.030.940.970.97-8.93%24,290
Jul 22, 20241.061.071.001.071.07-1.83%60,959
Jul 19, 20240.941.180.821.091.0910.10%433,537
Jul 18, 20240.800.990.780.990.9911.19%479,354
Jul 17, 20240.751.120.720.890.8934.91%5,051,787
Jul 16, 20240.710.740.660.660.66-0.62%13,014
Jul 15, 20240.700.710.660.660.66-3.05%9,102
Jul 12, 20240.660.700.660.690.690.06%4,484
Jul 11, 20240.690.690.670.680.68-0.36%3,356
Jul 10, 20240.710.720.660.690.69-3.20%11,235
Jul 9, 20240.720.720.650.710.71-5.36%18,013
Jul 8, 20240.720.750.720.750.751.35%2,050
Jul 5, 20240.740.740.670.740.74-19,499
Jul 3, 20240.720.850.650.740.74-10,089
Jul 2, 20240.810.810.720.740.74-1.35%1,894