BABO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	18.53	18.58	18.41	18.45	18.45	-0.32%	35,379
Dec 2, 2024	18.75	18.75	18.38	18.51	18.51	-1.17%	45,138
Nov 29, 2024	18.61	18.74	18.53	18.73	18.73	0.81%	51,853
Nov 27, 2024	18.67	18.69	18.56	18.58	18.58	1.59%	25,996
Nov 26, 2024	18.42	18.42	18.27	18.29	18.29	-0.27%	14,262
Nov 25, 2024	18.00	18.38	18.00	18.34	18.34	3.03%	20,790
Nov 22, 2024	17.99	17.99	17.74	17.80	17.80	-2.57%	46,100
Nov 21, 2024	18.73	18.73	18.25	18.27	18.27	-1.14%	20,383
Nov 20, 2024	18.50	18.65	18.43	18.48	18.48	-0.16%	31,784
Nov 19, 2024	18.56	18.67	18.49	18.51	18.51	-1.91%	33,019
Nov 18, 2024	18.73	18.93	18.65	18.87	18.87	0.86%	78,026
Nov 15, 2024	18.76	19.61	18.46	18.71	18.71	-1.94%	138,383
Nov 14, 2024	19.18	19.22	19.00	19.08	19.08	-1.14%	9,892
Nov 13, 2024	19.30	19.39	19.13	19.30	19.30	0.26%	72,195
Nov 12, 2024	19.56	19.59	19.14	19.25	19.25	-3.17%	43,073
Nov 11, 2024	19.90	20.05	19.83	19.88	19.88	1.02%	68,575
Nov 8, 2024	20.18	20.18	19.60	19.68	19.68	-4.70%	157,163
Nov 7, 2024	20.55	20.79	20.50	20.65	20.65	-1.38%	55,196
Nov 6, 2024	21.10	21.26	20.57	20.94	20.14	-1.69%	130,776
Nov 5, 2024	21.47	21.47	21.26	21.30	20.48	0.61%	60,157
Nov 4, 2024	21.35	21.37	21.16	21.17	20.36	0.94%	56,292
Nov 1, 2024	21.16	21.16	20.95	20.97	20.17	-0.46%	53,708
Oct 31, 2024	21.06	21.07	20.83	21.07	20.26	-0.14%	35,799
Oct 30, 2024	21.12	21.27	21.01	21.10	20.29	-0.71%	24,714
Oct 29, 2024	21.45	21.45	21.20	21.25	20.43	0.24%	24,636
Oct 28, 2024	21.12	21.33	21.10	21.20	20.39	2.17%	17,815
Oct 25, 2024	20.96	20.99	20.75	20.75	19.95	1.02%	17,694
Oct 24, 2024	20.75	20.75	20.40	20.54	19.75	-1.44%	27,074
Oct 23, 2024	21.28	21.28	20.82	20.84	20.04	-2.21%	18,930
Oct 22, 2024	21.43	21.52	21.30	21.31	20.49	-0.19%	14,726
Oct 21, 2024	21.48	21.48	21.29	21.35	20.53	-0.98%	34,514
Oct 18, 2024	21.80	21.80	21.47	21.56	20.73	1.75%	14,730
Oct 17, 2024	21.50	21.50	21.10	21.19	20.38	-1.80%	21,308
Oct 16, 2024	21.49	21.87	20.19	21.58	20.75	0.79%	136,595
Oct 15, 2024	22.11	22.11	21.41	21.41	20.59	-5.25%	34,993
Oct 14, 2024	22.64	22.95	22.43	22.60	21.73	-1.18%	75,996
Oct 11, 2024	22.39	22.99	22.39	22.87	21.99	0.34%	52,659
Oct 10, 2024	22.82	22.96	22.51	22.79	21.91	-4.26%	58,650
Oct 9, 2024	23.67	24.10	23.50	23.81	21.66	-1.79%	339,181
Oct 8, 2024	24.40	24.40	23.95	24.24	22.06	-4.82%	36,235
Oct 7, 2024	25.43	25.53	24.81	25.47	23.17	2.40%	73,320
Oct 4, 2024	24.82	25.00	24.72	24.87	22.63	1.58%	27,048
Oct 3, 2024	24.09	24.63	24.04	24.48	22.28	-0.75%	9,926
Oct 2, 2024	24.61	24.67	24.20	24.67	22.45	1.16%	16,155
Oct 1, 2024	23.40	24.39	23.27	24.39	22.19	3.19%	15,586
Sep 30, 2024	23.72	23.82	23.61	23.63	21.50	-0.17%	34,153
Sep 27, 2024	23.58	23.72	23.56	23.67	21.54	0.90%	6,291
Sep 26, 2024	23.55	23.69	23.20	23.46	21.35	5.17%	23,904
Sep 25, 2024	22.12	22.44	21.98	22.31	20.30	-1.72%	3,312
Sep 24, 2024	22.44	22.73	22.28	22.70	20.66	5.48%	21,488
Sep 23, 2024	21.26	21.62	21.26	21.52	19.58	1.89%	497,349
Sep 20, 2024	21.13	21.17	21.07	21.12	19.22	0.32%	4,764
Sep 19, 2024	21.03	21.05	20.93	21.05	19.16	2.86%	5,366
Sep 18, 2024	20.49	20.55	20.33	20.47	18.62	-0.19%	7,807
Sep 17, 2024	20.56	20.63	20.51	20.51	18.66	1.35%	21,660
Sep 16, 2024	20.36	20.38	20.19	20.23	18.41	-1.23%	9,498
Sep 13, 2024	20.23	20.50	20.23	20.48	18.64	0.21%	2,695
Sep 12, 2024	20.44	20.47	20.40	20.44	18.60	0.54%	2,174
Sep 11, 2024	20.30	20.33	20.20	20.33	18.50	0.67%	4,924
Sep 10, 2024	20.20	20.20	19.94	20.20	18.38	2.30%	31,983
Sep 9, 2024	19.62	19.76	19.53	19.74	17.96	0.30%	21,660
Sep 6, 2024	19.83	19.91	19.67	19.68	17.91	-4.30%	44,317
Sep 5, 2024	20.51	20.62	20.47	20.57	18.07	0.27%	12,068
Sep 4, 2024	20.33	20.54	20.33	20.51	18.02	0.79%	51,135
Sep 3, 2024	20.45	20.48	20.31	20.35	17.88	-0.83%	15,284
Aug 30, 2024	20.43	20.53	20.33	20.52	18.03	2.13%	45,221
Aug 29, 2024	20.04	20.21	20.02	20.09	17.65	1.19%	5,055
Aug 28, 2024	20.06	20.13	19.81	19.86	17.45	-2.23%	9,381
Aug 27, 2024	20.32	20.35	20.24	20.31	17.85	-0.10%	6,415
Aug 26, 2024	20.51	20.51	20.08	20.33	17.86	-3.87%	77,751
Aug 23, 2024	21.22	21.22	21.12	21.15	18.58	0.49%	29,074
Aug 22, 2024	21.14	21.14	21.00	21.04	18.49	-0.22%	32,393
Aug 21, 2024	20.97	21.12	20.97	21.09	18.53	1.25%	83,691
Aug 20, 2024	20.95	20.96	20.83	20.83	18.30	-1.17%	25,679
Aug 19, 2024	21.03	21.13	20.98	21.08	18.52	0.69%	83,174
Aug 16, 2024	20.82	21.00	20.78	20.93	18.39	2.37%	30,535
Aug 15, 2024	20.13	20.94	20.13	20.45	17.97	0.63%	29,181
Aug 14, 2024	20.51	20.51	20.26	20.32	17.85	-1.24%	8,100
Aug 13, 2024	20.61	20.72	20.54	20.57	18.08	0.16%	64,743
Aug 12, 2024	20.58	20.67	20.52	20.54	18.05	0.58%	2,829
Aug 9, 2024	20.43	20.50	20.30	20.42	17.94	0.01%	5,517