BBAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	45.83	45.88	45.82	45.86	45.86	-0.16%	45,952
Jul 2, 2025	45.88	45.97	45.87	45.94	45.94	-0.18%	25,211
Jul 1, 2025	46.06	46.06	45.93	46.02	46.02	-0.32%	32,585
Jun 30, 2025	46.14	46.21	46.07	46.17	46.00	0.22%	67,961
Jun 27, 2025	46.02	46.14	46.00	46.07	45.91	-0.08%	32,941
Jun 26, 2025	46.00	46.11	45.98	46.11	45.94	0.24%	782,610
Jun 25, 2025	45.92	46.00	45.86	46.00	45.84	0.03%	267,743
Jun 24, 2025	45.84	46.00	45.82	45.99	45.82	0.33%	23,420
Jun 23, 2025	45.82	45.93	45.80	45.84	45.67	0.23%	127,310
Jun 20, 2025	45.64	45.79	45.62	45.73	45.57	0.05%	30,237
Jun 18, 2025	45.73	45.81	45.67	45.71	45.55	0.09%	55,121
Jun 17, 2025	45.62	45.69	45.58	45.67	45.51	0.31%	40,596
Jun 16, 2025	45.59	45.84	45.12	45.53	45.36	-0.25%	45,993
Jun 13, 2025	45.68	45.72	45.56	45.64	45.48	-0.26%	67,766
Jun 12, 2025	45.74	45.79	45.70	45.76	45.60	0.31%	54,003
Jun 11, 2025	45.56	45.65	45.51	45.62	45.46	0.37%	52,557
Jun 10, 2025	45.50	45.51	45.42	45.45	45.29	0.18%	62,053
Jun 9, 2025	45.30	45.42	45.30	45.37	45.21	0.15%	75,938
Jun 6, 2025	45.37	45.41	45.29	45.30	45.14	-0.59%	72,611
Jun 5, 2025	45.66	45.70	45.54	45.57	45.41	-0.13%	67,179
Jun 4, 2025	45.55	45.69	45.52	45.63	45.47	0.57%	74,308
Jun 3, 2025	45.43	45.49	45.34	45.37	45.21	-0.11%	67,992
Jun 2, 2025	45.37	45.45	45.34	45.42	45.26	-0.53%	204,972
May 30, 2025	45.55	45.68	45.34	45.66	45.34	0.24%	2,121,814
May 29, 2025	45.56	45.62	45.49	45.55	45.23	0.31%	31,396
May 28, 2025	45.40	45.46	45.36	45.41	45.09	-0.18%	22,082
May 27, 2025	45.38	45.56	45.37	45.49	45.17	0.45%	70,196
May 23, 2025	45.30	45.36	45.23	45.29	44.97	0.23%	43,355
May 22, 2025	45.05	45.23	45.03	45.18	44.86	0.18%	71,128
May 21, 2025	45.21	45.29	45.07	45.10	44.78	-0.57%	281,753
May 20, 2025	45.34	45.43	45.31	45.36	45.04	-0.22%	35,892
May 19, 2025	45.21	45.46	45.21	45.46	45.14	-0.04%	203,672
May 16, 2025	45.63	45.63	45.45	45.48	45.16	0.18%	42,570
May 15, 2025	45.29	45.45	45.28	45.40	45.08	0.40%	53,114
May 14, 2025	45.30	45.47	44.31	45.22	44.90	-0.26%	52,470
May 13, 2025	45.39	45.47	45.07	45.34	45.02	-0.15%	132,410
May 12, 2025	45.38	45.53	45.18	45.41	45.09	-0.22%	52,374
May 9, 2025	45.52	45.70	45.51	45.51	45.19	0.04%	72,865
May 8, 2025	45.75	45.77	45.49	45.49	45.17	-0.46%	128,973
May 7, 2025	45.69	45.83	45.69	45.70	45.38	0.13%	54,926
May 6, 2025	45.54	45.67	45.49	45.64	45.32	0.31%	72,154
May 5, 2025	45.60	45.60	45.48	45.50	45.18	-0.26%	97,268
May 2, 2025	45.65	45.71	45.56	45.62	45.30	-0.44%	34,420
May 1, 2025	46.02	46.04	45.77	45.82	45.50	-0.60%	70,105
Apr 30, 2025	46.15	46.16	46.07	46.10	45.62	-0.19%	64,529
Apr 29, 2025	46.00	46.21	46.00	46.19	45.71	0.35%	55,495
Apr 28, 2025	45.88	46.09	45.87	46.03	45.55	0.20%	25,362
Apr 25, 2025	45.87	46.02	45.83	45.94	45.46	0.42%	706,273
Apr 24, 2025	45.63	45.78	45.63	45.75	45.27	0.62%	927,240
Apr 23, 2025	45.78	45.85	45.47	45.47	45.00	0.20%	52,338