BAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	27.22	27.22	27.13	27.17	27.17	-0.11%	250,462
Dec 31, 2025	27.21	27.24	27.16	27.20	27.20	-0.26%	107,759
Dec 30, 2025	27.24	27.30	27.22	27.27	27.27	-0.11%	115,072
Dec 29, 2025	27.28	27.30	27.23	27.30	27.30	0.26%	83,890
Dec 26, 2025	27.33	27.33	27.23	27.23	27.23	-0.22%	67,960
Dec 24, 2025	27.21	27.29	27.18	27.29	27.29	0.40%	32,316
Dec 23, 2025	27.10	27.20	27.10	27.18	27.18	-	88,007
Dec 22, 2025	27.17	27.33	27.10	27.18	27.18	-0.26%	104,767
Dec 19, 2025	27.28	27.30	27.21	27.25	27.16	-	222,552
Dec 18, 2025	27.32	27.39	27.25	27.25	27.16	-0.04%	109,871
Dec 17, 2025	27.23	27.27	27.15	27.26	27.17	0.41%	69,712
Dec 16, 2025	27.18	27.24	27.13	27.15	27.06	0.07%	71,076
Dec 15, 2025	27.20	27.27	27.13	27.13	27.04	-0.11%	75,603
Dec 12, 2025	27.17	27.18	27.12	27.16	27.07	-0.26%	69,373
Dec 11, 2025	27.31	27.33	27.23	27.23	27.14	-0.07%	378,929
Dec 10, 2025	27.19	27.30	27.15	27.25	27.16	0.29%	95,380
Dec 9, 2025	27.29	27.31	27.15	27.17	27.08	0.15%	118,338
Dec 8, 2025	27.24	27.27	27.12	27.13	27.04	-0.62%	102,337
Dec 5, 2025	27.28	27.36	27.21	27.30	27.21	0.18%	83,259
Dec 4, 2025	27.34	27.34	27.25	27.25	27.16	-0.29%	207,083
Dec 3, 2025	27.39	27.39	27.27	27.33	27.24	0.15%	86,736
Dec 2, 2025	27.28	27.33	27.17	27.29	27.20	-0.15%	231,464
Dec 1, 2025	27.28	27.35	27.25	27.33	27.24	-0.29%	101,969
Nov 28, 2025	27.49	27.58	27.41	27.41	27.32	-0.40%	71,914
Nov 26, 2025	27.43	27.56	27.31	27.52	27.42	0.22%	98,740
Nov 25, 2025	27.46	27.56	27.34	27.46	27.36	0.29%	66,602
Nov 24, 2025	27.39	27.51	27.25	27.38	27.29	0.18%	165,101
Nov 21, 2025	27.41	27.43	27.28	27.33	27.15	-0.15%	64,673
Nov 20, 2025	27.31	27.37	27.26	27.37	27.19	0.40%	100,609
Nov 19, 2025	27.40	27.40	27.24	27.26	27.08	-0.66%	105,530
Nov 18, 2025	27.37	27.44	27.28	27.44	27.26	0.55%	204,302
Nov 17, 2025	27.31	27.39	27.28	27.29	27.11	0.04%	65,395
Nov 14, 2025	27.46	27.46	27.28	27.28	27.10	-0.33%	238,300
Nov 13, 2025	27.36	27.52	27.32	27.37	27.19	-0.29%	94,874
Nov 12, 2025	27.36	27.52	27.36	27.45	27.27	-0.44%	150,499
Nov 11, 2025	27.43	27.57	27.37	27.57	27.39	0.44%	92,392
Nov 10, 2025	27.32	27.45	27.31	27.45	27.27	0.40%	123,174
Nov 7, 2025	27.31	27.43	27.30	27.34	27.16	-0.07%	100,544
Nov 6, 2025	27.33	27.40	27.27	27.36	27.18	0.74%	76,546
Nov 5, 2025	27.36	27.36	27.11	27.16	26.98	-0.55%	87,355
Nov 4, 2025	27.31	27.41	27.29	27.31	27.13	0.04%	80,125
Nov 3, 2025	27.29	27.38	27.21	27.30	27.12	-0.40%	106,267
Oct 31, 2025	27.44	27.44	27.30	27.41	27.23	0.04%	74,737
Oct 30, 2025	27.32	27.44	27.31	27.40	27.22	-0.11%	107,137
Oct 29, 2025	27.62	27.62	27.35	27.43	27.25	-0.65%	160,252
Oct 28, 2025	27.55	27.63	27.48	27.61	27.43	0.04%	130,968
Oct 27, 2025	27.55	27.60	27.41	27.60	27.42	0.22%	62,167
Oct 24, 2025	27.60	27.60	27.39	27.54	27.36	-	56,902
Oct 23, 2025	27.58	27.60	27.51	27.54	27.36	-0.51%	68,796
Oct 22, 2025	27.61	27.68	27.54	27.68	27.50	0.04%	85,668