BBAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	45.97	46.18	45.97	46.10	46.10	0.20%	160,032
Oct 23, 2024	45.98	46.10	45.77	46.01	46.01	-0.24%	109,207
Oct 22, 2024	46.20	46.21	46.10	46.12	46.12	-0.04%	107,913
Oct 21, 2024	46.29	46.41	46.14	46.14	46.14	-0.83%	412,232
Oct 18, 2024	46.46	46.57	46.46	46.53	46.53	0.14%	23,474
Oct 17, 2024	46.58	46.58	46.45	46.46	46.46	-0.56%	38,379
Oct 16, 2024	46.68	46.72	46.66	46.72	46.72	0.24%	21,594
Oct 15, 2024	46.60	46.67	46.58	46.61	46.61	0.47%	22,195
Oct 14, 2024	46.18	46.52	46.18	46.39	46.39	-0.26%	35,416
Oct 11, 2024	46.31	46.54	46.31	46.51	46.51	0.02%	115,168
Oct 10, 2024	46.34	46.50	46.34	46.50	46.50	-0.02%	20,808
Oct 9, 2024	46.40	46.54	46.40	46.51	46.51	-0.17%	57,331
Oct 8, 2024	46.35	46.59	46.35	46.59	46.59	0.17%	42,252
Oct 7, 2024	46.52	46.57	46.49	46.51	46.51	-0.45%	31,860
Oct 4, 2024	46.81	46.81	46.60	46.72	46.72	-0.60%	37,991
Oct 3, 2024	47.10	47.13	46.94	47.00	47.00	-0.38%	29,039
Oct 2, 2024	47.10	47.26	47.10	47.18	47.18	-0.17%	47,938
Oct 1, 2024	47.22	47.45	47.20	47.26	47.26	-0.13%	48,635
Sep 30, 2024	47.40	47.44	47.21	47.32	47.17	-0.13%	154,792
Sep 27, 2024	47.30	47.47	47.30	47.38	47.23	0.11%	54,901
Sep 26, 2024	47.43	47.43	47.17	47.33	47.18	0.11%	37,696
Sep 25, 2024	47.28	47.40	47.28	47.28	47.13	-0.27%	38,329
Sep 24, 2024	47.26	47.55	46.95	47.41	47.26	0.06%	244,389
Sep 23, 2024	47.35	47.52	47.30	47.38	47.23	-0.02%	1,113,774
Sep 20, 2024	47.38	47.58	47.13	47.39	47.24	-0.08%	40,338
Sep 19, 2024	47.40	47.47	47.37	47.43	47.28	0.04%	22,355
Sep 18, 2024	47.39	47.72	47.39	47.41	47.26	-0.38%	45,402
Sep 17, 2024	47.61	47.70	47.59	47.59	47.44	-0.10%	255,216
Sep 16, 2024	47.49	47.67	47.49	47.64	47.49	0.23%	51,435
Sep 13, 2024	47.41	47.59	47.41	47.53	47.38	0.23%	226,456
Sep 12, 2024	47.43	47.56	47.32	47.42	47.27	-0.08%	182,963
Sep 11, 2024	47.43	47.57	47.41	47.46	47.31	-0.06%	75,175
Sep 10, 2024	47.23	47.50	47.23	47.49	47.34	0.38%	42,879
Sep 9, 2024	47.15	47.35	47.15	47.31	47.16	0.06%	60,285
Sep 6, 2024	47.23	47.45	47.18	47.28	47.13	0.11%	53,377
Sep 5, 2024	47.20	47.29	47.09	47.23	47.08	0.25%	66,487
Sep 4, 2024	46.92	47.14	46.92	47.11	46.96	0.49%	43,803
Sep 3, 2024	46.86	46.93	46.84	46.88	46.73	-0.04%	72,710
Aug 30, 2024	46.92	47.01	46.86	46.90	46.59	-0.09%	1,125,333
Aug 29, 2024	46.95	47.01	46.90	46.94	46.63	-0.11%	133,619
Aug 28, 2024	46.95	47.10	46.95	46.99	46.68	-0.04%	20,766
Aug 27, 2024	46.86	47.06	46.86	47.01	46.70	-0.04%	61,969
Aug 26, 2024	47.05	47.26	47.03	47.03	46.72	-0.12%	97,164
Aug 23, 2024	46.85	47.14	46.85	47.09	46.78	0.42%	26,541
Aug 22, 2024	46.98	46.99	46.86	46.89	46.58	-0.36%	30,579
Aug 21, 2024	46.92	47.16	46.92	47.06	46.75	0.19%	51,214
Aug 20, 2024	46.81	46.99	46.81	46.97	46.66	0.30%	29,979
Aug 19, 2024	46.78	46.90	46.67	46.83	46.52	0.15%	36,530
Aug 16, 2024	46.75	46.78	46.67	46.76	46.46	0.21%	20,935
Aug 15, 2024	46.58	46.68	46.57	46.66	46.36	-0.41%	74,737
Aug 14, 2024	46.82	46.91	46.71	46.85	46.54	0.15%	34,695
Aug 13, 2024	46.77	46.79	46.70	46.78	46.48	0.41%	455,804
Aug 12, 2024	46.45	46.62	46.45	46.59	46.29	0.13%	93,297
Aug 9, 2024	46.35	46.61	46.35	46.53	46.23	0.50%	28,526
Aug 8, 2024	46.33	46.38	46.30	46.30	46.00	-0.26%	31,866
Aug 7, 2024	46.47	46.52	46.38	46.42	46.12	-0.34%	392,567
Aug 6, 2024	46.68	46.78	46.55	46.58	46.28	-0.49%	254,081
Aug 5, 2024	47.05	47.14	46.76	46.81	46.50	-0.13%	133,066
Aug 2, 2024	46.66	46.89	46.63	46.87	46.56	1.12%	153,848
Aug 1, 2024	46.18	46.42	46.18	46.35	46.05	0.06%	105,559
Jul 31, 2024	46.26	46.32	46.13	46.32	45.85	0.52%	1,024,459
Jul 30, 2024	46.06	46.11	46.00	46.08	45.61	0.13%	115,462
Jul 29, 2024	45.96	46.05	45.96	46.02	45.55	0.13%	47,204
Jul 26, 2024	45.82	45.98	45.82	45.96	45.49	0.39%	89,942
Jul 25, 2024	45.70	45.88	45.70	45.78	45.32	0.22%	59,678
Jul 24, 2024	45.77	45.90	45.68	45.68	45.22	-0.28%	112,958
Jul 23, 2024	45.74	45.94	45.74	45.81	45.35	0.04%	86,318
Jul 22, 2024	45.80	45.91	45.75	45.79	45.33	-0.08%	365,839
Jul 19, 2024	45.99	45.99	45.77	45.83	45.36	-0.25%	968,162
Jul 18, 2024	45.89	46.04	45.89	45.94	45.48	-0.17%	132,960
Jul 17, 2024	45.88	46.08	45.88	46.02	45.55	-	51,111
Jul 16, 2024	45.84	46.04	45.84	46.02	45.55	0.39%	118,297
Jul 15, 2024	45.88	45.93	45.84	45.84	45.38	-0.33%	44,047
Jul 12, 2024	45.77	46.00	45.77	45.99	45.52	0.24%	78,474
Jul 11, 2024	45.78	45.96	45.78	45.88	45.42	0.53%	55,521
Jul 10, 2024	45.54	45.66	45.54	45.64	45.18	0.13%	37,630
Jul 9, 2024	45.47	45.61	45.47	45.58	45.12	-0.10%	184,053
Jul 8, 2024	45.49	45.65	45.49	45.63	45.16	0.06%	33,814
Jul 5, 2024	45.40	45.63	45.40	45.60	45.14	0.46%	54,700
Jul 3, 2024	45.16	45.57	45.16	45.39	44.93	0.53%	17,996
Jul 2, 2024	45.00	45.18	45.00	45.15	44.69	0.40%	47,026
Jul 1, 2024	44.90	45.14	44.90	44.97	44.51	-0.97%	46,302
Jun 28, 2024	45.85	45.85	45.41	45.41	44.79	-0.48%	598,345
Jun 27, 2024	45.54	45.68	45.54	45.63	45.01	0.22%	69,137
Jun 26, 2024	45.55	45.58	45.52	45.53	44.91	-0.48%	305,842
Jun 25, 2024	45.69	45.76	45.68	45.75	45.13	0.02%	51,959
Jun 24, 2024	45.72	45.76	45.70	45.74	45.12	-0.02%	96,983
Jun 21, 2024	45.72	45.82	45.67	45.75	45.13	0.11%	82,260
Jun 20, 2024	45.59	45.74	45.59	45.70	45.08	-0.15%	339,770
Jun 18, 2024	45.60	45.81	45.60	45.77	45.15	0.26%	198,481
Jun 17, 2024	45.68	45.68	45.58	45.65	45.03	-0.33%	53,354
Jun 14, 2024	45.78	45.86	45.75	45.80	45.18	0.20%	50,359
Jun 13, 2024	45.63	45.82	45.63	45.71	45.09	0.44%	46,721
Jun 12, 2024	45.61	45.74	45.51	45.51	44.89	0.42%	55,443
Jun 11, 2024	45.18	45.33	45.16	45.32	44.70	0.42%	33,892
Jun 10, 2024	45.12	45.17	45.10	45.13	44.52	-0.20%	36,340
Jun 7, 2024	45.22	45.27	45.20	45.22	44.61	-0.77%	40,143
Jun 6, 2024	45.50	45.61	45.50	45.57	44.95	-0.02%	32,599
Jun 5, 2024	45.47	45.58	45.40	45.58	44.96	0.33%	68,995
Jun 4, 2024	45.33	45.48	45.33	45.43	44.81	0.40%	35,746