BBAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	45.35	45.37	45.29	45.34	45.34	0.31%	723,774
Jan 17, 2025	45.25	45.27	45.18	45.20	45.20	-	30,523
Jan 16, 2025	45.06	45.25	45.05	45.20	45.20	0.27%	67,936
Jan 15, 2025	45.03	45.13	45.03	45.08	45.08	0.85%	41,658
Jan 14, 2025	44.67	44.73	44.66	44.70	44.70	0.07%	71,139
Jan 13, 2025	44.73	44.76	44.62	44.67	44.67	-0.18%	338,801
Jan 10, 2025	44.80	44.87	44.72	44.75	44.75	-0.49%	75,523
Jan 8, 2025	44.92	45.55	44.87	44.97	44.97	0.11%	48,504
Jan 7, 2025	44.78	45.06	44.78	44.92	44.92	-0.33%	47,560
Jan 6, 2025	45.09	45.15	45.07	45.07	45.07	-0.16%	104,403
Jan 3, 2025	45.21	46.01	45.12	45.14	45.14	-0.15%	101,419
Jan 2, 2025	45.29	45.33	45.18	45.21	45.21	0.07%	88,832
Dec 31, 2024	45.29	45.34	45.15	45.18	45.18	-0.51%	135,989
Dec 30, 2024	45.39	45.47	45.39	45.41	45.24	0.38%	120,849
Dec 27, 2024	45.32	45.37	45.24	45.24	45.07	-0.20%	75,974
Dec 26, 2024	45.18	45.40	45.18	45.33	45.16	0.13%	390,018
Dec 24, 2024	45.07	45.29	44.62	45.27	45.10	0.11%	504,328
Dec 23, 2024	45.33	45.37	45.22	45.22	45.05	-0.33%	63,979
Dec 20, 2024	45.37	45.51	45.37	45.37	45.20	0.35%	46,793
Dec 19, 2024	45.30	45.36	45.16	45.21	45.04	-0.31%	98,714
Dec 18, 2024	45.69	45.78	45.35	45.35	45.18	-0.83%	191,238
Dec 17, 2024	45.72	45.80	45.72	45.73	45.56	0.02%	63,961
Dec 16, 2024	45.80	45.81	45.68	45.72	45.55	0.07%	94,086
Dec 13, 2024	45.82	45.85	45.68	45.69	45.52	-0.41%	46,423
Dec 12, 2024	46.05	46.05	45.88	45.88	45.70	-0.41%	54,240
Dec 11, 2024	46.23	46.28	46.07	46.07	45.89	-0.24%	99,385
Dec 10, 2024	46.13	46.23	46.11	46.18	46.00	-0.09%	67,156
Dec 9, 2024	46.31	46.36	46.22	46.22	46.04	-0.24%	1,108,670
Dec 6, 2024	46.35	46.39	46.30	46.33	46.15	0.24%	38,825
Dec 5, 2024	46.18	46.26	46.15	46.22	46.04	0.02%	37,848
Dec 4, 2024	45.98	46.25	45.97	46.21	46.03	0.33%	67,498
Dec 3, 2024	46.20	46.20	46.06	46.06	45.88	-0.22%	50,302
Dec 2, 2024	46.05	46.22	46.01	46.16	45.98	-0.17%	253,756
Nov 29, 2024	46.25	46.29	46.22	46.24	45.92	0.30%	868,438
Nov 27, 2024	46.14	46.17	45.75	46.10	45.78	0.33%	73,619
Nov 26, 2024	45.97	46.01	45.90	45.95	45.63	-0.15%	58,627
Nov 25, 2024	45.92	46.06	45.92	46.02	45.70	0.85%	130,561
Nov 22, 2024	45.66	45.72	45.44	45.63	45.31	0.09%	96,360
Nov 21, 2024	45.65	45.72	45.56	45.59	45.27	-0.04%	262,693
Nov 20, 2024	45.56	45.68	45.56	45.61	45.29	-0.24%	27,650
Nov 19, 2024	45.72	45.79	45.69	45.72	45.40	0.24%	105,235
Nov 18, 2024	45.54	45.65	45.52	45.61	45.29	0.07%	101,112
Nov 15, 2024	45.47	45.70	45.43	45.58	45.26	0.04%	714,172
Nov 14, 2024	45.66	45.76	45.56	45.56	45.24	-0.02%	4,345,936
Nov 13, 2024	45.76	45.76	45.56	45.57	45.25	-0.09%	94,403
Nov 12, 2024	45.72	45.80	45.59	45.61	45.29	-0.50%	288,261
Nov 11, 2024	45.70	45.94	45.70	45.84	45.52	-0.26%	27,386
Nov 8, 2024	45.95	46.07	45.84	45.96	45.64	0.24%	68,236
Nov 7, 2024	45.43	45.90	45.43	45.85	45.53	0.70%	67,984
Nov 6, 2024	45.40	45.61	45.40	45.53	45.21	-0.76%	55,447
Nov 5, 2024	45.79	45.89	45.68	45.88	45.56	0.22%	69,983
Nov 4, 2024	45.77	45.88	45.73	45.78	45.46	0.46%	56,296
Nov 1, 2024	45.83	45.87	45.57	45.57	45.25	-0.85%	31,334
Oct 31, 2024	45.86	46.03	45.59	45.96	45.48	-0.02%	90,917
Oct 30, 2024	46.07	46.19	45.97	45.97	45.49	-0.02%	65,703
Oct 29, 2024	45.79	46.01	45.61	45.98	45.50	0.07%	121,925
Oct 28, 2024	46.01	46.07	45.82	45.95	45.47	-0.15%	58,391
Oct 25, 2024	46.21	46.21	46.02	46.02	45.54	-0.17%	45,423
Oct 24, 2024	45.97	46.18	45.97	46.10	45.62	0.20%	160,032
Oct 23, 2024	45.98	46.10	45.77	46.01	45.53	-0.24%	109,207
Oct 22, 2024	46.20	46.21	46.10	46.12	45.64	-0.04%	107,913
Oct 21, 2024	46.29	46.41	46.14	46.14	45.66	-0.83%	412,232
Oct 18, 2024	46.46	46.57	46.46	46.53	46.04	0.14%	23,474
Oct 17, 2024	46.58	46.58	46.45	46.46	45.97	-0.56%	38,379
Oct 16, 2024	46.68	46.72	46.66	46.72	46.23	0.24%	21,594
Oct 15, 2024	46.60	46.67	46.58	46.61	46.12	0.47%	22,195
Oct 14, 2024	46.18	46.52	46.18	46.39	45.90	-0.26%	35,416
Oct 11, 2024	46.31	46.54	46.31	46.51	46.02	0.02%	115,168
Oct 10, 2024	46.34	46.50	46.34	46.50	46.01	-0.02%	20,808
Oct 9, 2024	46.40	46.54	46.40	46.51	46.02	-0.17%	57,331
Oct 8, 2024	46.35	46.59	46.35	46.59	46.10	0.17%	42,252
Oct 7, 2024	46.52	46.57	46.49	46.51	46.02	-0.45%	31,860
Oct 4, 2024	46.81	46.81	46.60	46.72	46.23	-0.60%	37,991
Oct 3, 2024	47.10	47.13	46.94	47.00	46.51	-0.38%	29,039
Oct 2, 2024	47.10	47.26	47.10	47.18	46.69	-0.17%	47,938
Oct 1, 2024	47.22	47.45	47.20	47.26	46.76	-0.13%	48,635
Sep 30, 2024	47.40	47.44	47.21	47.32	46.68	-0.13%	154,792
Sep 27, 2024	47.30	47.47	47.30	47.38	46.74	0.11%	54,901
Sep 26, 2024	47.43	47.43	47.17	47.33	46.69	0.11%	37,696
Sep 25, 2024	47.28	47.40	47.28	47.28	46.64	-0.27%	38,329
Sep 24, 2024	47.26	47.55	46.95	47.41	46.77	0.06%	244,389
Sep 23, 2024	47.35	47.52	47.30	47.38	46.74	-0.02%	1,113,774
Sep 20, 2024	47.38	47.58	47.13	47.39	46.75	-0.08%	40,338
Sep 19, 2024	47.40	47.47	47.37	47.43	46.78	0.04%	22,355
Sep 18, 2024	47.39	47.72	47.39	47.41	46.77	-0.38%	45,402
Sep 17, 2024	47.61	47.70	47.59	47.59	46.94	-0.10%	255,216
Sep 16, 2024	47.49	47.67	47.49	47.64	46.99	0.23%	51,435
Sep 13, 2024	47.41	47.59	47.41	47.53	46.88	0.23%	226,456
Sep 12, 2024	47.43	47.56	47.32	47.42	46.77	-0.08%	182,963
Sep 11, 2024	47.43	47.57	47.41	47.46	46.81	-0.06%	75,175
Sep 10, 2024	47.23	47.50	47.23	47.49	46.84	0.38%	42,879
Sep 9, 2024	47.15	47.35	47.15	47.31	46.67	0.06%	60,285
Sep 6, 2024	47.23	47.45	47.18	47.28	46.64	0.11%	53,377
Sep 5, 2024	47.20	47.29	47.09	47.23	46.59	0.25%	66,487
Sep 4, 2024	46.92	47.14	46.92	47.11	46.47	0.49%	43,803
Sep 3, 2024	46.86	46.93	46.84	46.88	46.24	-0.04%	72,710
Aug 30, 2024	46.92	47.01	46.86	46.90	46.11	-0.09%	1,125,333
Aug 29, 2024	46.95	47.01	46.90	46.94	46.14	-0.11%	133,619
Aug 28, 2024	46.95	47.10	46.95	46.99	46.19	-0.04%	20,766
Aug 27, 2024	46.86	47.06	46.86	47.01	46.21	-0.04%	61,969