BBAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	46.53	46.54	46.46	46.52	46.52	0.09%	106,857
Feb 5, 2026	46.39	46.50	46.37	46.48	46.48	0.52%	35,865
Feb 4, 2026	46.32	46.32	46.21	46.24	46.24	-0.13%	167,197
Feb 3, 2026	46.20	46.31	46.20	46.30	46.30	-	45,552
Feb 2, 2026	46.29	46.39	46.26	46.30	46.30	-0.47%	74,061
Jan 30, 2026	46.50	46.55	46.47	46.52	46.36	0.01%	39,438
Jan 29, 2026	46.47	46.56	46.46	46.52	46.36	0.05%	45,675
Jan 28, 2026	46.53	46.53	46.43	46.49	46.33	-0.06%	40,330
Jan 27, 2026	46.59	46.59	46.52	46.52	46.36	-0.02%	38,862
Jan 26, 2026	46.52	46.59	46.52	46.53	46.37	0.09%	37,681
Jan 23, 2026	46.39	46.51	46.39	46.49	46.33	0.06%	49,734
Jan 22, 2026	46.45	46.47	46.36	46.46	46.30	0.15%	127,054
Jan 21, 2026	46.27	46.43	46.27	46.39	46.23	0.22%	155,447
Jan 20, 2026	46.24	46.35	46.24	46.29	46.13	-0.43%	59,342
Jan 16, 2026	46.47	46.58	46.44	46.49	46.33	-0.21%	24,274
Jan 15, 2026	46.59	46.66	46.55	46.59	46.43	-0.03%	38,692
Jan 14, 2026	46.55	46.63	46.50	46.61	46.45	0.17%	65,737
Jan 13, 2026	46.56	46.56	46.47	46.53	46.37	0.06%	19,378
Jan 12, 2026	46.42	46.55	46.42	46.50	46.34	0.02%	16,235
Jan 9, 2026	46.51	46.54	46.49	46.49	46.33	0.16%	19,101
Jan 8, 2026	46.36	46.45	46.36	46.41	46.26	-0.18%	22,265
Jan 7, 2026	46.55	46.55	46.45	46.50	46.34	0.22%	21,867
Jan 6, 2026	46.40	46.46	46.37	46.40	46.24	-0.13%	36,882
Jan 5, 2026	46.36	46.49	46.36	46.46	46.30	0.17%	102,312
Jan 2, 2026	46.40	46.43	46.35	46.38	46.22	-0.09%	91,170
Dec 31, 2025	46.47	46.52	46.38	46.42	46.26	-0.51%	29,950
Dec 30, 2025	46.58	46.72	46.58	46.66	46.32	-0.11%	56,740
Dec 29, 2025	46.67	46.72	46.66	46.71	46.37	0.09%	25,592
Dec 26, 2025	46.73	46.73	46.60	46.67	46.33	0.13%	16,112
Dec 24, 2025	46.54	46.64	46.54	46.61	46.27	0.18%	14,097
Dec 23, 2025	46.42	46.54	46.39	46.53	46.18	0.01%	53,627
Dec 22, 2025	46.56	46.56	46.46	46.52	46.18	-0.17%	71,040
Dec 19, 2025	46.52	46.60	46.52	46.60	46.26	-0.04%	35,327
Dec 18, 2025	46.54	46.65	46.54	46.62	46.28	0.26%	727,767
Dec 17, 2025	46.53	46.54	46.41	46.50	46.16	-0.06%	2,520,330
Dec 16, 2025	46.45	46.56	46.42	46.53	46.19	0.30%	81,174
Dec 15, 2025	46.51	46.51	46.39	46.39	46.05	0.02%	26,881
Dec 12, 2025	46.35	46.42	46.35	46.38	46.04	-0.33%	30,347
Dec 11, 2025	46.59	46.63	46.52	46.53	46.19	0.03%	32,883
Dec 10, 2025	46.43	46.54	46.41	46.52	46.18	0.24%	85,601
Dec 9, 2025	46.47	46.47	46.35	46.41	46.07	0.04%	42,417
Dec 8, 2025	46.41	46.48	46.36	46.39	46.05	-0.20%	41,851
Dec 5, 2025	46.58	46.58	46.45	46.49	46.14	-0.18%	38,838
Dec 4, 2025	46.58	46.60	46.53	46.57	46.23	-0.22%	40,802
Dec 3, 2025	46.67	46.68	46.58	46.67	46.33	0.24%	30,414
Dec 2, 2025	46.53	46.61	46.53	46.56	46.22	0.09%	38,222
Dec 1, 2025	46.47	46.56	46.47	46.52	46.18	-0.83%	24,085
Nov 28, 2025	46.94	46.97	46.86	46.91	46.40	-0.10%	22,940
Nov 26, 2025	46.80	46.97	46.80	46.96	46.45	0.20%	46,161
Nov 25, 2025	46.80	46.94	46.80	46.86	46.35	0.15%	99,495