BBAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	46.07	46.18	46.04	46.13	46.13	0.13%	50,891
Feb 25, 2025	45.98	46.08	45.90	46.07	46.07	0.63%	134,044
Feb 24, 2025	45.69	45.81	45.69	45.78	45.78	0.18%	259,687
Feb 21, 2025	45.57	45.76	45.57	45.70	45.70	0.40%	55,166
Feb 20, 2025	45.54	45.55	45.50	45.52	45.52	0.24%	38,539
Feb 19, 2025	45.35	45.45	45.35	45.41	45.41	0.07%	48,464
Feb 18, 2025	45.46	45.51	45.38	45.38	45.38	-0.40%	192,664
Feb 14, 2025	45.57	45.66	45.55	45.56	45.56	0.35%	43,331
Feb 13, 2025	45.34	45.44	45.33	45.40	45.40	0.58%	103,614
Feb 12, 2025	45.16	45.18	45.08	45.14	45.14	-0.51%	48,417
Feb 11, 2025	45.42	45.42	45.36	45.37	45.37	-0.20%	59,677
Feb 10, 2025	45.49	45.56	45.45	45.46	45.46	0.04%	35,942
Feb 7, 2025	45.46	45.49	45.41	45.44	45.44	-0.35%	55,336
Feb 6, 2025	45.59	45.65	45.55	45.60	45.60	-0.07%	113,674
Feb 5, 2025	45.55	45.70	45.55	45.63	45.63	0.60%	1,127,315
Feb 4, 2025	45.23	45.41	45.23	45.36	45.36	0.11%	47,445
Feb 3, 2025	45.43	45.48	45.28	45.31	45.31	-0.29%	224,367
Jan 31, 2025	45.52	45.58	45.40	45.44	45.28	-0.09%	367,659
Jan 30, 2025	45.50	45.57	45.48	45.48	45.32	0.13%	29,969
Jan 29, 2025	45.54	45.55	45.32	45.42	45.26	-0.11%	229,826
Jan 28, 2025	45.45	45.49	45.34	45.47	45.31	-	250,376
Jan 27, 2025	45.46	45.50	45.39	45.47	45.31	0.49%	571,822
Jan 24, 2025	45.16	45.30	45.16	45.25	45.09	0.20%	67,476
Jan 23, 2025	45.15	45.19	45.12	45.16	45.00	-0.20%	37,174
Jan 22, 2025	45.36	45.36	45.24	45.25	45.09	-0.20%	83,507
Jan 21, 2025	45.35	45.37	45.29	45.34	45.18	0.31%	723,774
Jan 17, 2025	45.25	45.27	45.18	45.20	45.04	-	30,523
Jan 16, 2025	45.06	45.25	45.05	45.20	45.04	0.27%	67,936
Jan 15, 2025	45.03	45.13	45.03	45.08	44.92	0.85%	41,658
Jan 14, 2025	44.67	44.73	44.66	44.70	44.55	0.07%	71,139
Jan 13, 2025	44.73	44.76	44.62	44.67	44.52	-0.18%	338,801
Jan 10, 2025	44.80	44.87	44.72	44.75	44.60	-0.49%	75,523
Jan 8, 2025	44.92	45.55	44.87	44.97	44.81	0.11%	48,504
Jan 7, 2025	44.78	45.06	44.78	44.92	44.76	-0.33%	47,560
Jan 6, 2025	45.09	45.15	45.07	45.07	44.91	-0.16%	104,403
Jan 3, 2025	45.21	46.01	45.12	45.14	44.98	-0.15%	101,419
Jan 2, 2025	45.29	45.33	45.18	45.21	45.05	0.07%	88,832
Dec 31, 2024	45.29	45.34	45.15	45.18	45.02	-0.51%	135,989
Dec 30, 2024	45.39	45.47	45.39	45.41	45.08	0.38%	120,849
Dec 27, 2024	45.32	45.37	45.24	45.24	44.91	-0.20%	75,974
Dec 26, 2024	45.18	45.40	45.18	45.33	45.00	0.13%	390,018
Dec 24, 2024	45.07	45.29	44.62	45.27	44.94	0.11%	504,328
Dec 23, 2024	45.33	45.37	45.22	45.22	44.89	-0.33%	63,979
Dec 20, 2024	45.37	45.51	45.37	45.37	45.04	0.35%	46,793
Dec 19, 2024	45.30	45.36	45.16	45.21	44.88	-0.31%	98,714
Dec 18, 2024	45.69	45.78	45.35	45.35	45.02	-0.83%	191,238
Dec 17, 2024	45.72	45.80	45.72	45.73	45.40	0.02%	63,961
Dec 16, 2024	45.80	45.81	45.68	45.72	45.39	0.07%	94,086
Dec 13, 2024	45.82	45.85	45.68	45.69	45.36	-0.41%	46,423
Dec 12, 2024	46.05	46.05	45.88	45.88	45.55	-0.41%	54,240
Dec 11, 2024	46.23	46.28	46.07	46.07	45.74	-0.24%	99,385
Dec 10, 2024	46.13	46.23	46.11	46.18	45.84	-0.09%	67,156
Dec 9, 2024	46.31	46.36	46.22	46.22	45.88	-0.24%	1,108,670
Dec 6, 2024	46.35	46.39	46.30	46.33	45.99	0.24%	38,825
Dec 5, 2024	46.18	46.26	46.15	46.22	45.88	0.02%	37,848
Dec 4, 2024	45.98	46.25	45.97	46.21	45.87	0.33%	67,498
Dec 3, 2024	46.20	46.20	46.06	46.06	45.73	-0.22%	50,302
Dec 2, 2024	46.05	46.22	46.01	46.16	45.82	-0.17%	253,756
Nov 29, 2024	46.25	46.29	46.22	46.24	45.76	0.30%	868,438
Nov 27, 2024	46.14	46.17	45.75	46.10	45.62	0.33%	73,619
Nov 26, 2024	45.97	46.01	45.90	45.95	45.47	-0.15%	58,627
Nov 25, 2024	45.92	46.06	45.92	46.02	45.54	0.85%	130,561
Nov 22, 2024	45.66	45.72	45.44	45.63	45.16	0.09%	96,360
Nov 21, 2024	45.65	45.72	45.56	45.59	45.12	-0.04%	262,693
Nov 20, 2024	45.56	45.68	45.56	45.61	45.14	-0.24%	27,650
Nov 19, 2024	45.72	45.79	45.69	45.72	45.24	0.24%	105,235
Nov 18, 2024	45.54	45.65	45.52	45.61	45.14	0.07%	101,112
Nov 15, 2024	45.47	45.70	45.43	45.58	45.11	0.04%	714,172
Nov 14, 2024	45.66	45.76	45.56	45.56	45.09	-0.02%	4,345,936
Nov 13, 2024	45.76	45.76	45.56	45.57	45.10	-0.09%	94,403
Nov 12, 2024	45.72	45.80	45.59	45.61	45.14	-0.50%	288,261
Nov 11, 2024	45.70	45.94	45.70	45.84	45.36	-0.26%	27,386
Nov 8, 2024	45.95	46.07	45.84	45.96	45.48	0.24%	68,236
Nov 7, 2024	45.43	45.90	45.43	45.85	45.37	0.70%	67,984
Nov 6, 2024	45.40	45.61	45.40	45.53	45.06	-0.76%	55,447
Nov 5, 2024	45.79	45.89	45.68	45.88	45.40	0.22%	69,983
Nov 4, 2024	45.77	45.88	45.73	45.78	45.30	0.46%	56,296
Nov 1, 2024	45.83	45.87	45.57	45.57	45.10	-0.85%	31,334
Oct 31, 2024	45.86	46.03	45.59	45.96	45.32	-0.02%	90,917
Oct 30, 2024	46.07	46.19	45.97	45.97	45.33	-0.02%	65,703
Oct 29, 2024	45.79	46.01	45.61	45.98	45.34	0.07%	121,925
Oct 28, 2024	46.01	46.07	45.82	45.95	45.31	-0.15%	58,391
Oct 25, 2024	46.21	46.21	46.02	46.02	45.38	-0.17%	45,423
Oct 24, 2024	45.97	46.18	45.97	46.10	45.46	0.20%	160,032
Oct 23, 2024	45.98	46.10	45.77	46.01	45.37	-0.24%	109,207
Oct 22, 2024	46.20	46.21	46.10	46.12	45.48	-0.04%	107,913
Oct 21, 2024	46.29	46.41	46.14	46.14	45.50	-0.83%	412,232
Oct 18, 2024	46.46	46.57	46.46	46.53	45.88	0.14%	23,474
Oct 17, 2024	46.58	46.58	46.45	46.46	45.81	-0.56%	38,379
Oct 16, 2024	46.68	46.72	46.66	46.72	46.07	0.24%	21,594
Oct 15, 2024	46.60	46.67	46.58	46.61	45.96	0.47%	22,195
Oct 14, 2024	46.18	46.52	46.18	46.39	45.74	-0.26%	35,416
Oct 11, 2024	46.31	46.54	46.31	46.51	45.86	0.02%	115,168
Oct 10, 2024	46.34	46.50	46.34	46.50	45.85	-0.02%	20,808
Oct 9, 2024	46.40	46.54	46.40	46.51	45.86	-0.17%	57,331
Oct 8, 2024	46.35	46.59	46.35	46.59	45.94	0.17%	42,252
Oct 7, 2024	46.52	46.57	46.49	46.51	45.86	-0.45%	31,860
Oct 4, 2024	46.81	46.81	46.60	46.72	46.07	-0.60%	37,991
Oct 3, 2024	47.10	47.13	46.94	47.00	46.35	-0.38%	29,039
Oct 2, 2024	47.10	47.26	47.10	47.18	46.52	-0.17%	47,938