BANL | CBL INTL-B | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

CBL INTL-B (BANL)

NASDAQ

$6.34+$0.04 (+0.62%)

Price as of Sep 11, 2026 7:30 PM EDT

$1.3M
Market Cap
-32.93%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
+53.50%

Low Price$5.62

High Price$16.10
3 Months
+23.92%

Low Price$4.45

High Price$16.10
1 Year
-32.93%

Low Price$3.76

High Price$16.10

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	6.00	6.90	5.88	6.30	+4.13%	46,304
09/10/2026	5.60	6.61	5.60	6.05	+7.65%	47,702
09/09/2026	6.58	6.95	5.62	5.62	-13.14%	32,066
09/08/2026	8.69	9.50	6.40	6.47	-28.19%	88,716
09/04/2026	15.31	16.00	7.47	9.01	-40.72%	214,259
09/03/2026	15.34	15.89	15.16	15.20	-2.63%	35,302
09/02/2026	15.11	16.02	15.11	15.61	+2.70%	17,026
09/01/2026	15.64	16.16	15.20	15.20	-0.26%	31,863
08/31/2026	16.01	16.19	15.13	15.24	-5.34%	27,282
08/28/2026	13.31	16.40	13.20	16.10	+21.05%	68,592
08/28/2026	$0.10 Dividend
08/27/2026	13.22	13.90	13.01	13.30	-2.19%	40,269
08/26/2026	12.97	13.99	12.97	13.60	+1.48%	47,511
08/25/2026	13.64	13.99	12.93	13.40	-1.39%	56,336
08/24/2026	12.68	14.24	12.68	13.59	+8.22%	52,311
08/21/2026	12.15	13.35	11.54	12.56	+2.85%	180,678
08/20/2026	12.11	13.39	11.97	12.21	+1.65%	36,206
08/19/2026	13.38	13.69	11.41	12.01	-10.70%	44,352
08/18/2026	11.43	13.56	10.12	13.45	+30.92%	153,514
08/18/2026	$0.05 Earnings
08/17/2026	9.28	11.81	8.81	10.27	-5.31%	79,144
08/14/2026	7.07	12.01	7.07	10.85	+55.92%	516,045
08/13/2026	5.47	6.96	5.37	6.96	+15.11%	121,844
08/12/2026	4.02	7.44	4.02	6.04	+47.28%	2,902,718
08/11/2026	3.97	4.37	3.90	4.10	+7.40%	17,264
08/10/2026	3.75	4.04	3.69	3.82	+2.67%	24,232
08/07/2026	3.87	3.87	3.60	3.72	-5.30%	8,383
08/06/2026	3.91	4.17	3.77	3.93	+0.51%	54,407
08/05/2026	4.15	4.15	3.59	3.91	-13.37%	130,122
08/04/2026	4.50	4.55	4.05	4.51	+0.40%	1,285,412
08/03/2026	4.31	4.54	4.27	4.50	-0.15%	17,664
07/31/2026	4.57	4.71	4.17	4.50	-0.51%	16,575
07/30/2026	4.73	4.91	4.45	4.53	-5.00%	8,007
07/29/2026	4.99	4.99	4.62	4.76	-0.41%	47,750
07/28/2026	4.91	4.96	4.53	4.78	-4.08%	14,485
07/27/2026	4.83	5.09	4.30	4.99	+0.10%	18,457
07/24/2026	4.76	5.06	4.38	4.98	+5.46%	20,574
07/23/2026	4.55	5.30	4.27	4.72	+4.39%	126,462
07/22/2026	5.10	5.14	4.43	4.53	-11.63%	40,193
07/21/2026	4.17	5.21	4.17	5.12	+24.04%	149,854
07/20/2026	3.79	4.41	3.67	4.13	-10.49%	113,558
07/20/2026	1:13 Split
07/17/2026	4.65	4.65	3.88	4.61	+3.62%	972,144
07/16/2026	3.59	4.77	3.43	4.45	-17.03%	606,031
07/15/2026	5.41	5.42	5.24	5.37	-0.93%	87,465
07/14/2026	5.60	5.60	5.27	5.42	-1.25%	48,060
07/13/2026	5.40	5.65	5.06	5.48	+2.46%	735,818
07/10/2026	5.20	5.35	5.06	5.35	+3.60%	59,607
07/09/2026	5.29	5.53	5.05	5.17	-4.67%	113,877
07/08/2026	5.28	5.52	5.14	5.42	+7.64%	368,542
07/07/2026	5.21	5.42	5.03	5.03	-3.03%	136,326
07/06/2026	4.81	5.19	4.81	5.19	+6.29%	39,206
07/02/2026	4.74	4.90	4.39	4.89	+3.39%	32,029
07/01/2026	4.78	4.90	4.52	4.73	+6.14%	25,613
06/30/2026	4.78	4.88	4.45	4.45	-5.48%	40,616
06/29/2026	4.71	5.03	4.44	4.71	-0.87%	188,552
06/26/2026	4.85	4.96	4.68	4.75	-1.60%	50,338
06/25/2026	4.84	5.14	4.78	4.83	-4.93%	71,646
06/24/2026	5.08	5.16	4.80	5.08	+0.05%	62,196
06/23/2026	4.91	5.29	4.77	5.08	+3.07%	63,595
06/22/2026	5.16	5.42	4.92	4.93	-6.70%	111,570
06/18/2026	5.39	5.48	4.77	5.28	-0.32%	125,216
06/17/2026	5.19	5.74	4.77	5.30	+1.68%	715,192
06/16/2026	5.23	5.94	4.95	5.21	0.00%	592,091
06/15/2026	4.77	5.23	4.71	5.21	+9.08%	117,223
06/12/2026	4.90	5.03	4.77	4.77	-6.09%	117,060
06/11/2026	5.22	5.33	4.69	5.08	-2.23%	439,899
06/10/2026	4.97	5.74	4.97	5.20	+4.95%	1,581,145
06/09/2026	4.90	5.03	4.90	4.95	-0.90%	91,325
06/08/2026	5.01	5.08	4.86	5.00	+1.97%	138,270
06/05/2026	4.81	5.02	4.81	4.90	-2.36%	39,804
06/04/2026	4.90	5.03	4.52	5.02	-0.46%	55,985
06/03/2026	5.56	5.68	4.90	5.05	-4.89%	218,938
06/02/2026	5.27	5.41	4.98	5.30	+4.23%	487,194
06/01/2026	5.02	5.16	4.90	5.09	+6.54%	278,808
05/29/2026	4.93	4.93	4.52	4.78	-3.72%	122,055
05/28/2026	5.00	5.29	4.79	4.96	-0.90%	85,257
05/27/2026	5.18	5.25	4.97	5.01	-2.22%	129,963
05/26/2026	5.26	5.45	5.06	5.12	-4.04%	105,220
05/22/2026	5.28	5.45	5.19	5.34	+1.57%	113,891
05/21/2026	5.32	5.45	4.90	5.25	-1.09%	138,232
05/20/2026	5.55	5.71	5.17	5.31	-6.13%	95,528
05/19/2026	5.49	5.79	5.35	5.66	+2.98%	186,459
05/18/2026	5.48	5.94	5.36	5.49	-1.80%	160,043
05/15/2026	6.29	6.31	5.55	5.59	-7.35%	121,042
05/14/2026	5.94	6.19	5.81	6.04	-0.02%	74,438
05/13/2026	6.06	6.16	5.88	6.04	+1.76%	68,349
05/12/2026	5.94	6.39	5.94	5.94	-4.74%	27,464
05/11/2026	6.47	6.74	6.00	6.23	-4.45%	217,223
05/08/2026	6.50	6.58	6.39	6.52	+1.63%	53,517
05/07/2026	6.45	6.62	6.28	6.42	-4.37%	278,729
05/06/2026	6.41	6.84	6.15	6.71	+1.66%	316,204
05/05/2026	6.36	6.64	5.56	6.60	+2.10%	356,720
05/04/2026	6.45	6.54	6.10	6.46	+0.20%	332,220
05/01/2026	6.38	6.50	6.00	6.45	+4.17%	270,650
04/30/2026	6.11	6.19	5.44	6.19	+0.84%	562,940
04/29/2026	5.89	6.19	5.61	6.14	+5.12%	548,996
04/28/2026	6.31	6.44	5.41	5.84	-5.31%	258,789
04/27/2026	5.78	6.20	5.60	6.17	+4.91%	249,255
04/24/2026	5.95	6.10	5.59	5.88	-0.91%	448,906