BBAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	44.51	44.51	44.33	44.31	-	-0.63%	6,632
Sep 22, 2026	44.57	44.62	44.53	44.59	44.59	-0.07%	158,832
Sep 21, 2026	44.56	44.62	44.55	44.62	44.62	0.35%	266,894
Sep 18, 2026	44.48	44.51	44.46	44.47	44.46	-0.34%	20,126
Sep 17, 2026	44.57	44.63	44.56	44.62	44.62	0.45%	18,058
Sep 16, 2026	44.48	44.59	44.41	44.42	44.42	0.01%	23,375
Sep 15, 2026	44.40	44.44	44.39	44.41	44.41	-0.05%	25,663
Sep 14, 2026	44.39	44.55	44.37	44.43	44.43	-0.09%	38,948
Sep 11, 2026	44.54	44.61	44.45	44.47	44.47	-0.08%	48,718
Sep 10, 2026	44.60	44.65	44.49	44.51	44.51	-0.65%	51,172
Sep 9, 2026	44.88	44.90	44.78	44.80	44.79	-0.22%	14,031
Sep 8, 2026	44.92	44.95	44.85	44.90	44.90	-0.06%	28,950
Sep 4, 2026	44.96	44.98	44.91	44.92	44.92	-0.02%	51,741
Sep 3, 2026	44.94	45.00	44.93	44.93	44.93	0.18%	33,449
Sep 2, 2026	44.89	44.89	44.82	44.85	44.85	0.03%	31,991
Sep 1, 2026	44.91	44.97	44.83	44.84	44.84	-0.31%	55,511
Aug 31, 2026	45.10	45.15	45.10	45.14	44.97	-0.09%	445,622
Aug 28, 2026	45.27	45.37	45.17	45.18	45.01	-0.28%	32,917
Aug 27, 2026	45.36	45.37	45.30	45.31	45.14	-0.01%	39,537
Aug 26, 2026	45.37	45.37	45.30	45.31	45.14	-0.20%	16,381
Aug 25, 2026	45.33	45.41	45.30	45.40	45.23	0.49%	165,728
Aug 24, 2026	45.13	45.23	45.11	45.18	45.01	0.14%	643,624
Aug 21, 2026	45.15	45.15	45.10	45.12	44.95	-0.19%	24,481
Aug 20, 2026	45.18	45.22	45.16	45.20	45.03	-0.28%	41,307
Aug 19, 2026	45.29	45.33	45.24	45.33	45.16	0.43%	95,654
Aug 18, 2026	45.09	45.15	45.09	45.13	44.96	0.11%	20,204
Aug 17, 2026	45.09	45.16	45.07	45.08	44.91	-0.18%	21,663
Aug 14, 2026	45.25	45.28	45.13	45.16	44.99	-0.24%	89,758
Aug 13, 2026	45.27	45.37	45.27	45.27	45.10	0.23%	215,284
Aug 12, 2026	45.27	45.27	45.16	45.17	45.00	0.07%	1,269,037
Aug 11, 2026	45.19	45.19	45.12	45.14	44.97	0.06%	95,220
Aug 10, 2026	45.16	45.17	45.10	45.11	44.94	-0.30%	42,669
Aug 7, 2026	45.28	45.31	45.21	45.25	45.08	0.12%	11,222
Aug 6, 2026	45.20	45.25	45.15	45.19	45.02	-0.22%	52,477
Aug 5, 2026	45.28	45.31	45.25	45.29	45.12	0.08%	30,605
Aug 4, 2026	45.21	45.27	45.21	45.25	45.09	0.36%	79,467
Aug 3, 2026	44.90	45.10	44.90	45.09	44.92	0.27%	106,995
Jul 31, 2026	45.19	45.19	45.10	45.14	44.80	-0.24%	11,827
Jul 30, 2026	45.28	45.31	45.21	45.25	44.91	-	194,113
Jul 29, 2026	45.33	45.39	45.25	45.25	44.91	-0.26%	42,309
Jul 28, 2026	45.32	45.44	45.32	45.37	45.03	0.19%	160,178
Jul 27, 2026	45.29	45.31	45.27	45.29	44.95	0.18%	82,185
Jul 24, 2026	45.16	45.28	45.16	45.20	44.87	0.13%	289,959
Jul 23, 2026	44.71	45.16	44.71	45.15	44.81	-0.21%	112,144
Jul 22, 2026	45.30	45.30	45.23	45.24	44.90	-0.21%	86,154
Jul 21, 2026	45.38	45.38	45.32	45.34	44.99	-0.17%	77,746
Jul 20, 2026	45.53	45.53	45.39	45.41	45.07	-0.29%	79,335
Jul 17, 2026	45.57	45.65	45.54	45.55	45.20	0.03%	155,530
Jul 16, 2026	45.46	45.54	45.46	45.53	45.19	-0.05%	15,387
Jul 15, 2026	45.50	45.58	45.50	45.55	45.21	0.21%	43,415