Datasets:
siddharthmb
/
stocks-ohlcv

Dataset card Data Studio Files
xet
 Community
date
stringdate
2011-01-03 00:00:00
2026-01-28 00:00:00
act_symbol
stringlengths
1
6
⌀
open
float64
0
100k
high
float64
0
87.4k
low
float64
0
99.2k
close
float64
0
87.4k
volume
int64
0
5.75B
2011-01-07
BAF
13.1
13.1
13.03
13.09
11,217
2011-01-07
BAH
18.43
18.48
18.15
18.23
457,785
2011-01-07
BAK
25.04
25.06
24.22
24.37
164,429
2011-01-07
BAM
32.88
32.89
32.28
32.41
1,477,980
2011-01-07
BANC
13.75
14.05
13.7
13.79
30,933
2011-01-07
BANF
42.36
42.64
42.2
42.38
15,177
2011-01-07
BANR
2.22
2.23
2.02
2.16
1,338,207
2011-01-07
BAP
117.91
118.1
112.68
113
319,254
2011-01-07
BASI
2.53
2.53
2.25
2.45
18,772
2011-01-07
BAX
50.41
50.45
49.02
49.41
4,176,716
2011-01-07
BB
61.88
62.67
60.93
61.68
14,618,518
2011-01-07
BBAR
11.45
11.45
11.01
11.28
153,865
2011-01-07
BBBY
49.02
49.27
48.23
48.63
2,302,732
2011-01-07
BBD
20.02
20.04
19.48
19.63
8,855,607
2011-01-07
BBDC
19
19.13
18.8
18.99
60,534
2011-01-07
BBF
12.35
12.35
12.3
12.3
7,569
2011-01-07
BBGI
5.8
6.2
5.59
5.62
3,045
2011-01-07
BBI
2.14
2.2
2.08
2.14
393,689
2011-01-07
BBK
13.5
13.66
13.4
13.6
28,546
2011-01-07
BBL
77.41
77.94
76.59
77.2
1,086,237
2011-01-07
BBN
17.8
17.85
17.56
17.85
222,097
2011-01-07
BBSI
15.15
15.17
14.71
14.89
16,781
2011-01-07
BBVA
9.33
9.33
9.05
9.16
5,688,040
2011-01-07
BBW
7.55
7.61
7.27
7.61
78,556
2011-01-07
BBWI
28.89
29.26
28.4
28.68
5,849,745
2011-01-07
BBY
35.7
35.77
34.89
35.37
8,874,070
2011-01-07
BC
20.42
20.75
19.79
20.27
1,179,851
2011-01-07
BCBP
10.37
10.73
10.35
10.35
5,321
2011-01-07
BCDA
0.06
0.08
0.06
0.07
66,365
2011-01-07
BCE
36.07
36.22
35.74
35.91
564,021
2011-01-07
BCH
89.75
90.09
89.02
89.97
26,380
2011-01-07
BCLI
0.19
0.2
0.19
0.2
140,848
2011-01-07
BCML
7
7
7
7
500
2011-01-07
BCO
27.18
27.2
26.44
26.76
188,625
2011-01-07
BCOR
8.29
8.36
8.17
8.29
195,790
2011-01-07
BCPC
35.72
36.19
34.82
35.32
135,133
2011-01-07
BCRX
5.25
5.25
5.11
5.21
120,702
2011-01-07
BCS
17.4
17.46
17
17.26
2,634,317
2011-01-07
BCV
16.96
17.11
16.96
17.07
6,531
2011-01-07
BDC
36.55
36.84
35.15
35.77
449,084
2011-01-07
BDGE
25.39
25.5
24.54
24.61
15,447
2011-01-07
BDJ
8.72
8.76
8.68
8.74
136,227
2011-01-07
BDN
11.71
11.81
11.57
11.74
1,182,562
2011-01-07
BDR
2.38
2.38
2.3
2.3
5,900
2011-01-07
BDSI
3.65
3.7
3.5
3.59
130,130
2011-01-07
BDX
83.34
83.85
82.67
83.23
973,256
2011-01-07
BEAT
4.88
4.98
4.83
4.9
164,673
2011-01-07
BECN
18.14
18.26
17.89
18.09
495,526
2011-01-07
BEEM
0.4
0.4
0.4
0.4
1,000
2011-01-07
BELFA
25.52
25.59
25.52
25.56
300
2011-01-07
BELFB
24.07
24.15
23.24
24.14
34,585
2011-01-07
BEN
109.63
112.23
109.34
111.69
1,562,225
2011-01-07
BF.A
69.1
69.23
67.91
67.92
5,039
2011-01-07
BF.B
69.18
69.29
67.8
68.14
174,598
2011-01-07
BFC
11.95
11.95
11.95
11.95
400
2011-01-07
BFIN
9.8
9.8
9.51
9.58
18,400
2011-01-07
BFK
12.2
12.24
12.09
12.12
122,827
2011-01-07
BFO
13.69
13.79
13.63
13.64
6,100
2011-01-07
BFS
46.61
47.25
46.14
46.63
37,655
2011-01-07
BFY
13.83
13.95
13.83
13.95
6,422
2011-01-07
BFZ
12.56
12.6
12.45
12.49
38,217
2011-01-07
BG
67.16
67.63
66.28
66.89
870,626
2011-01-07
BGCP
8.43
8.49
8.19
8.37
360,892
2011-01-07
BGFV
15.42
15.57
14.88
15.13
46,200
2011-01-07
BGR
28.92
29.09
28.54
28.98
115,497
2011-01-07
BGS
13.46
13.56
13.3
13.56
265,024
2011-01-07
BGT
15.87
16.02
15.79
15.89
51,416
2011-01-07
BGY
10.57
10.57
10.4
10.5
315,847
2011-01-07
BHB
29.44
29.45
29.19
29.19
600
2011-01-07
BHC
35.57
37.05
35.22
35.64
5,481,195
2011-01-07
BHE
18.13
18.33
17.74
18.04
167,408
2011-01-07
BHK
12.33
12.4
12.32
12.35
106,411
2011-01-07
BHLB
22.17
22.32
21.77
22.3
45,091
2011-01-07
BHP
88.94
89.4
87.7
88.42
2,672,727
2011-01-07
BHV
17
17.12
17
17.12
1,150
2011-01-07
BIB
61.68
62.06
61.34
61.52
1,694
2011-01-07
BICK
33.19
33.19
32.51
32.82
37,889
2011-01-07
BIDU
105.09
107.11
104.38
106.95
9,022,312
2011-01-07
BIF
6.28
6.28
6.22
6.25
14,079
2011-01-07
BIG
30.4
30.59
30.26
30.51
1,172,776
2011-01-07
BIIB
67.55
67.59
66.96
67.38
1,097,212
2011-01-07
BIL
45.85
45.86
45.85
45.85
249,118
2011-01-07
BIMI
4.6
4.69
4.55
4.58
12,360
2011-01-07
BIO
105.63
105.86
104.46
105.08
30,459
2011-01-07
BIO.B
105.01
105.01
104.89
104.89
300
2011-01-07
BIOL
1.68
1.68
1.56
1.56
55,827
2011-01-07
BIP
21.57
22
21.56
21.89
166,038
2011-01-07
BIV
82.34
82.86
82.31
82.73
110,226
2011-01-07
BJK
32.29
32.68
32.22
32.52
20,880
2011-01-07
BJRI
33.74
34.68
33.45
33.74
416,608
2011-01-07
BK
31.53
31.64
30.56
30.76
8,926,956
2011-01-07
BKCC
11.4
11.52
11.29
11.43
458,036
2011-01-07
BKD
21.99
22.45
21.46
21.88
525,800
2011-01-07
BKE
37.23
37.23
35.97
36.96
511,323
2011-01-07
BKEP
7.65
7.75
7.65
7.75
27,109
2011-01-07
BKF
49.58
49.68
48.9
49.17
122,294
2011-01-07
BKH
30.88
30.94
30.33
30.93
245,719
2011-01-07
BKK
14.73
14.92
14.73
14.8
47,832
2011-01-07
BKN
13
13.15
13
13.1
39,824
2011-01-07
BKNG
439.2
441.89
434.45
440.59
1,098,781