BAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	27.19	27.24	27.16	27.21	27.21	0.15%	181,444
Feb 6, 2026	27.23	27.25	27.13	27.17	27.17	0.04%	87,440
Feb 5, 2026	27.10	27.28	27.10	27.16	27.16	0.63%	137,057
Feb 4, 2026	27.05	27.07	26.98	26.99	26.99	-0.15%	83,974
Feb 3, 2026	27.07	27.08	26.96	27.03	27.03	0.15%	120,350
Feb 2, 2026	27.10	27.14	26.96	26.99	26.99	-0.37%	265,770
Jan 30, 2026	27.14	27.20	27.09	27.09	27.09	-0.15%	98,702
Jan 29, 2026	27.12	27.18	27.07	27.13	27.13	-0.11%	150,670
Jan 28, 2026	27.20	27.21	27.10	27.16	27.16	-0.11%	120,775
Jan 27, 2026	27.21	27.27	27.19	27.19	27.19	-0.18%	110,937
Jan 26, 2026	27.27	27.30	27.20	27.24	27.24	0.18%	213,664
Jan 23, 2026	27.16	27.30	27.11	27.19	27.19	0.11%	128,505
Jan 22, 2026	27.09	27.18	27.05	27.16	27.16	0.30%	128,607
Jan 21, 2026	26.99	27.12	26.99	27.08	27.08	0.18%	126,400
Jan 20, 2026	27.06	27.10	26.96	27.03	27.03	-0.95%	425,730
Jan 16, 2026	27.31	27.34	27.21	27.29	27.20	0.04%	125,705
Jan 15, 2026	27.39	27.41	27.28	27.28	27.19	-0.40%	119,135
Jan 14, 2026	27.31	27.44	27.28	27.39	27.30	0.18%	73,698
Jan 13, 2026	27.30	27.38	27.24	27.34	27.25	0.33%	836,857
Jan 12, 2026	27.24	27.33	27.24	27.25	27.16	-0.15%	152,352
Jan 9, 2026	27.20	27.43	27.16	27.29	27.20	0.07%	162,038
Jan 8, 2026	27.21	27.28	27.20	27.27	27.18	-0.44%	149,218
Jan 7, 2026	27.29	27.41	27.22	27.39	27.30	0.81%	112,759
Jan 6, 2026	27.20	27.20	27.14	27.17	27.08	-0.07%	83,793
Jan 5, 2026	27.21	27.27	27.19	27.19	27.10	0.07%	101,932
Jan 2, 2026	27.22	27.22	27.13	27.17	27.08	-0.11%	250,462
Dec 31, 2025	27.21	27.24	27.16	27.20	27.11	-0.26%	107,759
Dec 30, 2025	27.24	27.30	27.22	27.27	27.18	-0.11%	115,072
Dec 29, 2025	27.28	27.30	27.23	27.30	27.21	0.26%	83,890
Dec 26, 2025	27.33	27.33	27.23	27.23	27.14	-0.22%	67,962
Dec 24, 2025	27.21	27.29	27.18	27.29	27.20	0.40%	32,316
Dec 23, 2025	27.10	27.20	27.10	27.18	27.09	-	88,007
Dec 22, 2025	27.17	27.33	27.10	27.18	27.09	-0.26%	104,767
Dec 19, 2025	27.28	27.30	27.21	27.25	27.06	-	222,552
Dec 18, 2025	27.32	27.39	27.25	27.25	27.06	-0.04%	109,871
Dec 17, 2025	27.23	27.27	27.15	27.26	27.07	0.41%	69,712
Dec 16, 2025	27.18	27.24	27.13	27.15	26.97	0.07%	71,076
Dec 15, 2025	27.20	27.27	27.13	27.13	26.95	-0.11%	75,603
Dec 12, 2025	27.17	27.18	27.12	27.16	26.98	-0.26%	69,373
Dec 11, 2025	27.31	27.33	27.23	27.23	27.04	-0.07%	378,929
Dec 10, 2025	27.19	27.30	27.15	27.25	27.06	0.29%	95,380
Dec 9, 2025	27.29	27.31	27.15	27.17	26.99	0.15%	118,338
Dec 8, 2025	27.24	27.27	27.12	27.13	26.95	-0.62%	102,337
Dec 5, 2025	27.28	27.36	27.21	27.30	27.11	0.18%	83,259
Dec 4, 2025	27.34	27.34	27.25	27.25	27.06	-0.29%	207,083
Dec 3, 2025	27.39	27.39	27.27	27.33	27.14	0.15%	86,736
Dec 2, 2025	27.28	27.33	27.17	27.29	27.10	-0.15%	231,464
Dec 1, 2025	27.28	27.35	27.25	27.33	27.14	-0.29%	101,969
Nov 28, 2025	27.49	27.58	27.41	27.41	27.22	-0.40%	71,914
Nov 26, 2025	27.43	27.56	27.31	27.52	27.33	0.22%	98,740