BBAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	46.05	46.22	46.01	46.16	46.16	-0.17%	253,756
Nov 29, 2024	46.25	46.29	46.22	46.24	46.09	0.30%	868,438
Nov 27, 2024	46.14	46.17	45.75	46.10	45.95	0.33%	73,619
Nov 26, 2024	45.97	46.01	45.90	45.95	45.81	-0.15%	58,627
Nov 25, 2024	45.92	46.06	45.92	46.02	45.88	0.85%	130,561
Nov 22, 2024	45.66	45.72	45.44	45.63	45.49	0.09%	96,360
Nov 21, 2024	45.65	45.72	45.56	45.59	45.45	-0.04%	262,693
Nov 20, 2024	45.56	45.68	45.56	45.61	45.47	-0.24%	27,650
Nov 19, 2024	45.72	45.79	45.69	45.72	45.58	0.24%	105,235
Nov 18, 2024	45.54	45.65	45.52	45.61	45.47	0.07%	101,112
Nov 15, 2024	45.47	45.70	45.43	45.58	45.44	0.04%	714,172
Nov 14, 2024	45.66	45.76	45.56	45.56	45.42	-0.02%	4,345,936
Nov 13, 2024	45.76	45.76	45.56	45.57	45.43	-0.09%	94,403
Nov 12, 2024	45.72	45.80	45.59	45.61	45.47	-0.50%	288,261
Nov 11, 2024	45.70	45.94	45.70	45.84	45.70	-0.26%	27,386
Nov 8, 2024	45.95	46.07	45.84	45.96	45.82	0.24%	68,236
Nov 7, 2024	45.43	45.90	45.43	45.85	45.71	0.70%	67,984
Nov 6, 2024	45.40	45.61	45.40	45.53	45.39	-0.76%	55,447
Nov 5, 2024	45.79	45.89	45.68	45.88	45.74	0.22%	69,983
Nov 4, 2024	45.77	45.88	45.73	45.78	45.64	0.46%	56,296
Nov 1, 2024	45.83	45.87	45.57	45.57	45.43	-0.85%	31,334
Oct 31, 2024	45.86	46.03	45.59	45.96	45.65	-0.02%	90,917
Oct 30, 2024	46.07	46.19	45.97	45.97	45.66	-0.02%	65,703
Oct 29, 2024	45.79	46.01	45.61	45.98	45.67	0.07%	121,925
Oct 28, 2024	46.01	46.07	45.82	45.95	45.64	-0.15%	58,391
Oct 25, 2024	46.21	46.21	46.02	46.02	45.71	-0.17%	45,423
Oct 24, 2024	45.97	46.18	45.97	46.10	45.79	0.20%	160,032
Oct 23, 2024	45.98	46.10	45.77	46.01	45.70	-0.24%	109,207
Oct 22, 2024	46.20	46.21	46.10	46.12	45.81	-0.04%	107,913
Oct 21, 2024	46.29	46.41	46.14	46.14	45.83	-0.83%	412,232
Oct 18, 2024	46.46	46.57	46.46	46.53	46.21	0.14%	23,474
Oct 17, 2024	46.58	46.58	46.45	46.46	46.15	-0.56%	38,379
Oct 16, 2024	46.68	46.72	46.66	46.72	46.41	0.24%	21,594
Oct 15, 2024	46.60	46.67	46.58	46.61	46.30	0.47%	22,195
Oct 14, 2024	46.18	46.52	46.18	46.39	46.08	-0.26%	35,416
Oct 11, 2024	46.31	46.54	46.31	46.51	46.20	0.02%	115,168
Oct 10, 2024	46.34	46.50	46.34	46.50	46.19	-0.02%	20,808
Oct 9, 2024	46.40	46.54	46.40	46.51	46.20	-0.17%	57,331
Oct 8, 2024	46.35	46.59	46.35	46.59	46.28	0.17%	42,252
Oct 7, 2024	46.52	46.57	46.49	46.51	46.20	-0.45%	31,860
Oct 4, 2024	46.81	46.81	46.60	46.72	46.41	-0.60%	37,991
Oct 3, 2024	47.10	47.13	46.94	47.00	46.69	-0.38%	29,039
Oct 2, 2024	47.10	47.26	47.10	47.18	46.86	-0.17%	47,938
Oct 1, 2024	47.22	47.45	47.20	47.26	46.94	-0.13%	48,635
Sep 30, 2024	47.40	47.44	47.21	47.32	46.86	-0.13%	154,792
Sep 27, 2024	47.30	47.47	47.30	47.38	46.92	0.11%	54,901
Sep 26, 2024	47.43	47.43	47.17	47.33	46.87	0.11%	37,696
Sep 25, 2024	47.28	47.40	47.28	47.28	46.82	-0.27%	38,329
Sep 24, 2024	47.26	47.55	46.95	47.41	46.94	0.06%	244,389
Sep 23, 2024	47.35	47.52	47.30	47.38	46.92	-0.02%	1,113,774
Sep 20, 2024	47.38	47.58	47.13	47.39	46.93	-0.08%	40,338
Sep 19, 2024	47.40	47.47	47.37	47.43	46.96	0.04%	22,355
Sep 18, 2024	47.39	47.72	47.39	47.41	46.94	-0.38%	45,402
Sep 17, 2024	47.61	47.70	47.59	47.59	47.12	-0.10%	255,216
Sep 16, 2024	47.49	47.67	47.49	47.64	47.17	0.23%	51,435
Sep 13, 2024	47.41	47.59	47.41	47.53	47.06	0.23%	226,456
Sep 12, 2024	47.43	47.56	47.32	47.42	46.95	-0.08%	182,963
Sep 11, 2024	47.43	47.57	47.41	47.46	46.99	-0.06%	75,175
Sep 10, 2024	47.23	47.50	47.23	47.49	47.02	0.38%	42,879
Sep 9, 2024	47.15	47.35	47.15	47.31	46.85	0.06%	60,285
Sep 6, 2024	47.23	47.45	47.18	47.28	46.82	0.11%	53,377
Sep 5, 2024	47.20	47.29	47.09	47.23	46.77	0.25%	66,487
Sep 4, 2024	46.92	47.14	46.92	47.11	46.65	0.49%	43,803
Sep 3, 2024	46.86	46.93	46.84	46.88	46.42	-0.04%	72,710
Aug 30, 2024	46.92	47.01	46.86	46.90	46.28	-0.09%	1,125,333
Aug 29, 2024	46.95	47.01	46.90	46.94	46.32	-0.11%	133,619
Aug 28, 2024	46.95	47.10	46.95	46.99	46.37	-0.04%	20,766
Aug 27, 2024	46.86	47.06	46.86	47.01	46.39	-0.04%	61,969
Aug 26, 2024	47.05	47.26	47.03	47.03	46.41	-0.12%	97,164
Aug 23, 2024	46.85	47.14	46.85	47.09	46.46	0.42%	26,541
Aug 22, 2024	46.98	46.99	46.86	46.89	46.27	-0.36%	30,579
Aug 21, 2024	46.92	47.16	46.92	47.06	46.44	0.19%	51,214
Aug 20, 2024	46.81	46.99	46.81	46.97	46.35	0.30%	29,979
Aug 19, 2024	46.78	46.90	46.67	46.83	46.21	0.15%	36,530
Aug 16, 2024	46.75	46.78	46.67	46.76	46.14	0.21%	20,935
Aug 15, 2024	46.58	46.68	46.57	46.66	46.05	-0.41%	74,737
Aug 14, 2024	46.82	46.91	46.71	46.85	46.23	0.15%	34,695
Aug 13, 2024	46.77	46.79	46.70	46.78	46.16	0.41%	455,804
Aug 12, 2024	46.45	46.62	46.45	46.59	45.98	0.13%	93,297
Aug 9, 2024	46.35	46.61	46.35	46.53	45.92	0.50%	28,526
Aug 8, 2024	46.33	46.38	46.30	46.30	45.69	-0.26%	31,866
Aug 7, 2024	46.47	46.52	46.38	46.42	45.81	-0.34%	392,567
Aug 6, 2024	46.68	46.78	46.55	46.58	45.97	-0.49%	254,081
Aug 5, 2024	47.05	47.14	46.76	46.81	46.19	-0.13%	133,066
Aug 2, 2024	46.66	46.89	46.63	46.87	46.25	1.12%	153,848
Aug 1, 2024	46.18	46.42	46.18	46.35	45.74	0.06%	105,559
Jul 31, 2024	46.26	46.32	46.13	46.32	45.54	0.52%	1,024,459
Jul 30, 2024	46.06	46.11	46.00	46.08	45.31	0.13%	115,462
Jul 29, 2024	45.96	46.05	45.96	46.02	45.25	0.13%	47,204
Jul 26, 2024	45.82	45.98	45.82	45.96	45.19	0.39%	89,942
Jul 25, 2024	45.70	45.88	45.70	45.78	45.01	0.22%	59,678
Jul 24, 2024	45.77	45.90	45.68	45.68	44.92	-0.28%	112,958
Jul 23, 2024	45.74	45.94	45.74	45.81	45.04	0.04%	86,318
Jul 22, 2024	45.80	45.91	45.75	45.79	45.02	-0.08%	365,839
Jul 19, 2024	45.99	45.99	45.77	45.83	45.06	-0.25%	968,162
Jul 18, 2024	45.89	46.04	45.89	45.94	45.17	-0.17%	132,960
Jul 17, 2024	45.88	46.08	45.88	46.02	45.25	-	51,111
Jul 16, 2024	45.84	46.04	45.84	46.02	45.25	0.39%	118,297
Jul 15, 2024	45.88	45.93	45.84	45.84	45.07	-0.33%	44,047
Jul 12, 2024	45.77	46.00	45.77	45.99	45.22	0.24%	78,474