BABX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	25.85	26.67	25.79	26.29	26.29	5.54%	510,455
Jun 13, 2025	25.22	25.76	24.64	24.91	24.91	-6.60%	501,571
Jun 12, 2025	27.02	27.08	26.33	26.67	26.67	-2.70%	487,863
Jun 11, 2025	28.51	28.83	27.30	27.41	27.41	-2.80%	813,671
Jun 10, 2025	27.61	28.28	27.25	28.20	28.20	0.68%	488,246
Jun 9, 2025	27.79	28.26	27.35	28.01	28.01	3.55%	358,515
Jun 6, 2025	26.83	27.20	26.50	27.05	27.05	-0.99%	413,713
Jun 5, 2025	27.87	28.02	26.92	27.32	27.32	0.74%	1,348,997
Jun 4, 2025	25.90	27.31	25.85	27.12	27.12	7.88%	1,121,873
Jun 3, 2025	25.27	25.48	24.91	25.14	25.14	0.44%	837,409
Jun 2, 2025	25.14	25.30	24.58	25.03	25.03	1.50%	428,390
May 30, 2025	25.20	25.20	23.71	24.66	24.66	-5.77%	744,828
May 29, 2025	27.00	27.13	25.96	26.17	26.17	0.93%	496,685
May 28, 2025	26.33	26.50	25.86	25.93	25.93	-4.77%	468,680
May 27, 2025	27.37	27.46	26.96	27.23	27.23	-1.98%	337,154
May 23, 2025	27.20	27.95	27.16	27.78	27.78	-1.45%	390,706
May 22, 2025	28.21	28.45	27.94	28.19	28.19	-3.36%	387,863
May 21, 2025	30.03	30.31	28.78	29.17	29.17	-2.60%	381,744
May 20, 2025	29.57	29.95	29.48	29.95	29.95	3.53%	356,066
May 19, 2025	27.66	28.96	27.50	28.93	28.93	-0.89%	847,199
May 16, 2025	30.30	30.35	29.08	29.19	29.19	-0.88%	1,115,710
May 15, 2025	30.72	30.73	28.76	29.45	29.45	-14.81%	2,816,193
May 14, 2025	34.58	34.80	33.91	34.57	34.57	3.47%	1,137,267
May 13, 2025	33.09	34.11	32.67	33.41	33.41	-1.45%	886,924
May 12, 2025	34.55	34.60	33.80	33.90	33.90	11.66%	929,367
May 9, 2025	31.31	31.57	30.34	30.36	30.36	-0.95%	352,238
May 8, 2025	30.50	31.08	29.87	30.65	30.65	4.36%	999,072
May 7, 2025	30.22	30.27	29.25	29.37	29.37	-7.12%	430,154
May 6, 2025	31.97	32.60	31.51	31.62	31.62	1.77%	405,794
May 5, 2025	30.41	31.35	30.21	31.07	31.07	1.21%	405,025
May 2, 2025	30.88	31.07	30.00	30.70	30.70	8.63%	662,472
May 1, 2025	28.07	28.67	27.75	28.26	28.26	2.02%	562,946
Apr 30, 2025	27.66	27.95	27.18	27.70	27.70	0.73%	555,289
Apr 29, 2025	27.18	27.96	26.99	27.50	27.50	0.92%	377,818
Apr 28, 2025	27.83	28.35	26.76	27.25	27.25	-3.20%	440,853
Apr 25, 2025	27.36	28.25	27.24	28.15	28.15	1.51%	422,570
Apr 24, 2025	27.04	27.73	26.96	27.73	27.73	0.47%	533,489
Apr 23, 2025	27.91	29.76	27.49	27.60	27.60	5.22%	857,253
Apr 22, 2025	25.57	26.84	25.00	26.23	26.23	10.49%	845,686
Apr 21, 2025	23.17	23.77	22.52	23.74	23.74	2.28%	535,244
Apr 17, 2025	24.05	24.27	23.02	23.21	23.21	3.94%	660,943
Apr 16, 2025	22.86	23.30	21.98	22.33	22.33	-10.00%	700,353
Apr 15, 2025	25.38	25.48	24.42	24.81	24.81	-3.01%	373,276
Apr 14, 2025	24.68	26.40	24.62	25.58	25.58	11.56%	1,294,018
Apr 11, 2025	21.59	23.02	20.63	22.93	22.93	7.10%	920,763
Apr 10, 2025	22.55	23.23	20.36	21.41	21.41	-1.74%	2,006,374
Apr 9, 2025	19.97	22.55	18.16	21.79	21.79	11.46%	3,008,535
Apr 8, 2025	23.39	23.60	18.88	19.55	19.55	-12.57%	1,940,790
Apr 7, 2025	22.60	26.12	20.88	22.36	22.36	-18.07%	2,792,992
Apr 4, 2025	27.64	28.53	24.60	27.29	27.29	-19.90%	3,306,467