Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cbl Internation (BANL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.83 0.84 0.825 0.8055 1,820
17th Jul 2025 (Thu) 0.83 0.8832 0.799 0.8471 41,005
16th Jul 2025 (Wed) 0.788 0.85 0.788 0.83 32,762
15th Jul 2025 (Tue) 0.775 0.775 0.7601 0.80 1,444
14th Jul 2025 (Mon) 0.74 0.7992 0.74 0.795 1,666
11th Jul 2025 (Fri) 0.715 0.775 0.7137 0.7604 31,072
10th Jul 2025 (Thu) 0.74 0.745 0.7251 0.7461 5,520
9th Jul 2025 (Wed) 0.742 0.745 0.735 0.7498 563
8th Jul 2025 (Tue) 0.735 0.753 0.7333 0.7607 5,228
7th Jul 2025 (Mon) 0.76 0.76 0.7151 0.75 5,902
4th Jul 2025 (Fri) 0.8199 0.8199 0.74 0.7848 30,441
3rd Jul 2025 (Thu) 0.8199 0.8199 0.74 0.7848 30,441
2nd Jul 2025 (Wed) 0.92 0.928 0.87 0.9169 59,761
1st Jul 2025 (Tue) 0.93 0.9538 0.90 0.89 4,425
30th Jun 2025 (Mon) 0.9399 0.99 0.9025 0.922 11,985
27th Jun 2025 (Fri) 0.8375 1.03 0.8375 1.00 120,678
26th Jun 2025 (Thu) 0.86 0.86 0.8231 0.8231 5,760
25th Jun 2025 (Wed) 0.84 0.8806 0.822 0.862 30,407
24th Jun 2025 (Tue) 0.87 0.94 0.835 0.925 88,781
23rd Jun 2025 (Mon) 0.8891 0.965 0.8515 0.9294 130,762
20th Jun 2025 (Fri) 0.83 0.8415 0.813 0.8224 8,936
19th Jun 2025 (Thu) 0.87 0.9934 0.8041 0.8412 16,361
18th Jun 2025 (Wed) 0.87 0.9934 0.8041 0.8412 16,361
17th Jun 2025 (Tue) 0.787 0.879 0.7811 0.86 35,492
16th Jun 2025 (Mon) 0.86 0.86 0.7725 0.82 139,903
13th Jun 2025 (Fri) 0.825 0.92 0.8121 0.833 54,597
12th Jun 2025 (Thu) 0.718 0.8441 0.7143 0.8004 43,136
11th Jun 2025 (Wed) 0.7186 0.76 0.7186 0.7453 16,296
10th Jun 2025 (Tue) 0.68 0.745 0.6502 0.763 64,680
9th Jun 2025 (Mon) 0.7337 0.738 0.6747 0.7111 37,530
6th Jun 2025 (Fri) 0.7001 0.80 0.7001 0.7655 74,038
5th Jun 2025 (Thu) 0.8841 0.8841 0.7181 0.76 329,913
4th Jun 2025 (Wed) 0.754 0.77 0.62 0.742 340,177
3rd Jun 2025 (Tue) 0.892 0.892 0.892 0.91 1,343,846
2nd Jun 2025 (Mon) 0.89 0.95 0.8832 0.925 14,280
30th May 2025 (Fri) 0.92 0.92 0.8815 0.8815 0
29th May 2025 (Thu) 0.92 0.92 0.92 0.92 0
28th May 2025 (Wed) 0.8701 0.8701 0.8701 0.8701 0
27th May 2025 (Tue) 0.928 0.928 0.8965 0.8965 6,641
26th May 2025 (Mon) 0.91 0.91 0.91 0.91 0
24th May 2025 (Sat) 0.8975 0.8975 0.8975 0.91 3,938
23rd May 2025 (Fri) 0.8975 0.8975 0.8975 0.8975 3,938
22nd May 2025 (Thu) 0.91 1.00 0.90 0.9511 2,784
21st May 2025 (Wed) 0.96 0.98 0.96 0.96 1,322
20th May 2025 (Tue) 0.8765 1.03 0.8765 1.03 9,351
19th May 2025 (Mon) 1.00 1.00 0.8553 0.9003 22,900
FTSE 100 Latest
Value8,992.12
Change19.48