BAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	27.69	27.74	27.67	27.73	27.73	0.54%	55,149
Feb 26, 2026	27.52	27.62	27.52	27.58	27.58	0.29%	75,229
Feb 25, 2026	27.50	27.55	27.48	27.50	27.50	-	118,680
Feb 24, 2026	27.52	27.54	27.47	27.50	27.50	-0.11%	179,480
Feb 23, 2026	27.50	27.54	27.44	27.53	27.53	-	169,856
Feb 20, 2026	27.57	27.57	27.45	27.53	27.44	-0.04%	119,212
Feb 19, 2026	27.51	27.54	27.47	27.54	27.45	0.25%	196,716
Feb 18, 2026	27.52	27.56	27.47	27.47	27.38	-0.07%	124,815
Feb 17, 2026	27.55	27.56	27.49	27.49	27.40	-	93,190
Feb 13, 2026	27.47	27.54	27.47	27.49	27.40	0.40%	65,624
Feb 12, 2026	27.34	27.50	27.25	27.38	27.29	0.22%	849,898
Feb 11, 2026	27.27	27.35	27.23	27.32	27.23	-0.22%	56,333
Feb 10, 2026	27.35	27.42	27.30	27.38	27.29	0.62%	87,839
Feb 9, 2026	27.19	27.24	27.16	27.21	27.12	0.15%	181,444
Feb 6, 2026	27.23	27.25	27.13	27.17	27.08	0.04%	87,440
Feb 5, 2026	27.10	27.28	27.10	27.16	27.07	0.63%	137,057
Feb 4, 2026	27.05	27.07	26.98	26.99	26.90	-0.15%	83,974
Feb 3, 2026	27.07	27.08	26.96	27.03	26.94	0.15%	120,350
Feb 2, 2026	27.10	27.14	26.96	26.99	26.90	-0.37%	265,770
Jan 30, 2026	27.14	27.20	27.09	27.09	27.00	-0.15%	98,702
Jan 29, 2026	27.12	27.18	27.07	27.13	27.04	-0.11%	150,670
Jan 28, 2026	27.20	27.21	27.10	27.16	27.07	-0.11%	120,775
Jan 27, 2026	27.21	27.27	27.19	27.19	27.10	-0.18%	110,937
Jan 26, 2026	27.27	27.30	27.20	27.24	27.15	0.18%	213,664
Jan 23, 2026	27.16	27.30	27.11	27.19	27.10	0.11%	128,505
Jan 22, 2026	27.09	27.18	27.05	27.16	27.07	0.30%	128,607
Jan 21, 2026	26.99	27.12	26.99	27.08	26.99	0.18%	126,400
Jan 20, 2026	27.06	27.10	26.96	27.03	26.94	-0.95%	425,730
Jan 16, 2026	27.31	27.34	27.21	27.29	27.11	0.04%	125,705
Jan 15, 2026	27.39	27.41	27.28	27.28	27.10	-0.40%	119,135
Jan 14, 2026	27.31	27.44	27.28	27.39	27.21	0.18%	73,698
Jan 13, 2026	27.30	27.38	27.24	27.34	27.16	0.33%	836,857
Jan 12, 2026	27.24	27.33	27.24	27.25	27.07	-0.15%	152,352
Jan 9, 2026	27.20	27.43	27.16	27.29	27.11	0.07%	162,038
Jan 8, 2026	27.21	27.28	27.20	27.27	27.09	-0.44%	149,218
Jan 7, 2026	27.29	27.41	27.22	27.39	27.21	0.81%	112,759
Jan 6, 2026	27.20	27.20	27.14	27.17	26.99	-0.07%	83,793
Jan 5, 2026	27.21	27.27	27.19	27.19	27.01	0.07%	101,932
Jan 2, 2026	27.22	27.22	27.13	27.17	26.99	-0.11%	250,462
Dec 31, 2025	27.21	27.24	27.16	27.20	27.02	-0.26%	107,759
Dec 30, 2025	27.24	27.30	27.22	27.27	27.09	-0.11%	115,072
Dec 29, 2025	27.28	27.30	27.23	27.30	27.12	0.26%	83,890
Dec 26, 2025	27.33	27.33	27.23	27.23	27.05	-0.22%	67,962
Dec 24, 2025	27.21	27.29	27.18	27.29	27.11	0.40%	32,316
Dec 23, 2025	27.10	27.20	27.10	27.18	27.00	-	88,007
Dec 22, 2025	27.17	27.33	27.10	27.18	27.00	-0.26%	104,767
Dec 19, 2025	27.28	27.30	27.21	27.25	26.98	-	222,552
Dec 18, 2025	27.32	27.39	27.25	27.25	26.98	-0.04%	109,871
Dec 17, 2025	27.23	27.27	27.15	27.26	26.99	0.41%	69,712
Dec 16, 2025	27.18	27.24	27.13	27.15	26.88	0.07%	71,076