BAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	27.00	27.09	26.98	27.06	27.06	-0.37%	173,368
Apr 17, 2026	27.19	27.20	27.13	27.16	27.16	0.63%	99,560
Apr 16, 2026	27.10	27.12	26.99	26.99	26.99	-0.22%	97,615
Apr 15, 2026	27.07	27.11	27.01	27.05	27.05	-0.33%	814,421
Apr 14, 2026	27.03	27.14	26.98	27.14	27.14	0.63%	72,419
Apr 13, 2026	26.94	27.03	26.90	26.97	26.97	-	73,232
Apr 10, 2026	27.01	27.01	26.91	26.97	26.97	-	75,275
Apr 9, 2026	26.97	27.05	26.91	26.97	26.97	-0.09%	139,354
Apr 8, 2026	27.05	27.08	26.96	27.00	27.00	0.39%	85,895
Apr 7, 2026	26.92	26.94	26.81	26.89	26.89	0.19%	93,037
Apr 6, 2026	26.88	26.89	26.80	26.84	26.84	-0.15%	223,404
Apr 2, 2026	26.85	27.00	26.85	26.88	26.88	-0.15%	350,728
Apr 1, 2026	26.89	26.99	26.87	26.92	26.92	-0.15%	108,065
Mar 31, 2026	26.88	26.99	26.78	26.96	26.96	0.97%	185,243
Mar 30, 2026	26.66	26.81	26.66	26.70	26.70	0.07%	293,081
Mar 27, 2026	26.67	26.71	26.58	26.68	26.68	-0.19%	52,998
Mar 26, 2026	26.70	26.82	26.69	26.73	26.73	-0.22%	242,073
Mar 25, 2026	26.79	26.80	26.71	26.79	26.79	0.04%	165,203
Mar 24, 2026	26.73	26.83	26.70	26.78	26.78	-0.11%	83,681
Mar 23, 2026	26.76	26.90	26.71	26.81	26.81	0.11%	104,615
Mar 20, 2026	27.05	27.05	26.77	26.78	26.69	-1.14%	142,436
Mar 19, 2026	27.06	27.17	26.99	27.09	26.99	0.11%	118,462
Mar 18, 2026	27.12	27.18	27.02	27.06	26.96	-0.51%	147,069
Mar 17, 2026	27.16	27.23	27.15	27.20	27.10	0.29%	174,542
Mar 16, 2026	27.10	27.25	27.07	27.12	27.02	0.37%	105,101
Mar 13, 2026	27.09	27.15	27.01	27.02	26.92	-0.04%	153,695
Mar 12, 2026	27.16	27.19	27.03	27.03	26.93	-0.55%	122,767
Mar 11, 2026	27.29	27.29	27.09	27.18	27.08	-0.55%	215,586
Mar 10, 2026	27.44	27.49	27.32	27.33	27.23	-0.62%	65,374
Mar 9, 2026	27.32	27.50	27.27	27.50	27.40	0.47%	494,976
Mar 6, 2026	27.36	27.45	27.28	27.37	27.27	-0.18%	97,213
Mar 5, 2026	27.43	27.52	27.38	27.42	27.32	-0.40%	77,706
Mar 4, 2026	27.64	27.64	27.51	27.53	27.43	-0.15%	92,701
Mar 3, 2026	27.59	27.63	27.48	27.57	27.47	-0.43%	139,425
Mar 2, 2026	27.61	27.72	27.50	27.69	27.59	-0.14%	439,451
Feb 27, 2026	27.69	27.74	27.67	27.73	27.63	0.54%	55,149
Feb 26, 2026	27.52	27.62	27.52	27.58	27.48	0.29%	75,229
Feb 25, 2026	27.50	27.55	27.48	27.50	27.40	-	118,680
Feb 24, 2026	27.52	27.54	27.47	27.50	27.40	-0.11%	179,480
Feb 23, 2026	27.50	27.54	27.44	27.53	27.43	-	169,856
Feb 20, 2026	27.57	27.57	27.45	27.53	27.34	-0.04%	119,212
Feb 19, 2026	27.51	27.54	27.47	27.54	27.35	0.25%	196,716
Feb 18, 2026	27.52	27.56	27.47	27.47	27.28	-0.07%	124,815
Feb 17, 2026	27.55	27.56	27.49	27.49	27.30	-	93,190
Feb 13, 2026	27.47	27.54	27.47	27.49	27.30	0.40%	65,624
Feb 12, 2026	27.34	27.50	27.25	27.38	27.20	0.22%	849,898
Feb 11, 2026	27.27	27.35	27.23	27.32	27.14	-0.22%	56,333
Feb 10, 2026	27.35	27.42	27.30	27.38	27.20	0.62%	87,839
Feb 9, 2026	27.19	27.24	27.16	27.21	27.03	0.15%	181,444
Feb 6, 2026	27.23	27.25	27.13	27.17	26.99	0.04%	87,440