BBAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	45.88	46.01	45.86	45.92	45.92	-0.20%	34,207
Apr 30, 2026	46.01	46.07	45.99	46.01	45.84	0.09%	160,976
Apr 29, 2026	46.01	46.04	45.95	45.97	45.80	-0.37%	28,434
Apr 28, 2026	46.14	46.14	46.07	46.14	45.97	-0.06%	43,533
Apr 27, 2026	46.16	46.21	46.14	46.17	46.00	-0.14%	74,805
Apr 24, 2026	46.16	46.26	46.16	46.24	46.07	0.12%	805,031
Apr 23, 2026	46.24	46.27	46.13	46.18	46.01	-0.15%	26,589
Apr 22, 2026	46.30	46.31	46.21	46.25	46.08	0.13%	57,237
Apr 21, 2026	46.28	46.31	46.18	46.19	46.02	-0.35%	30,738
Apr 20, 2026	46.34	46.36	46.29	46.35	46.18	0.02%	44,017
Apr 17, 2026	46.34	46.43	46.33	46.34	46.17	0.39%	132,068
Apr 16, 2026	46.30	46.30	46.16	46.16	45.99	-0.23%	182,589
Apr 15, 2026	46.31	46.31	46.23	46.27	46.10	-0.12%	48,978
Apr 14, 2026	46.22	46.34	46.22	46.32	46.15	0.28%	72,712
Apr 13, 2026	46.05	46.22	46.05	46.19	46.02	0.24%	33,649
Apr 10, 2026	46.15	46.19	46.08	46.08	45.91	-0.13%	69,779
Apr 9, 2026	46.11	46.25	46.08	46.14	45.97	-0.06%	51,505
Apr 8, 2026	46.27	46.27	46.13	46.17	46.00	0.20%	193,069
Apr 7, 2026	46.02	46.08	45.90	46.08	45.91	0.14%	35,514
Apr 6, 2026	45.96	46.06	45.96	46.02	45.85	-0.16%	31,175
Apr 2, 2026	45.95	46.14	45.95	46.09	45.92	0.22%	301,198
Apr 1, 2026	46.00	46.09	45.95	45.99	45.82	-0.37%	703,244
Mar 31, 2026	46.14	46.22	46.08	46.16	45.83	0.30%	76,468
Mar 30, 2026	45.94	46.07	45.94	46.02	45.69	0.54%	78,466
Mar 27, 2026	45.67	45.83	45.67	45.77	45.44	-0.02%	43,976
Mar 26, 2026	45.88	45.97	45.76	45.78	45.45	-0.61%	111,504
Mar 25, 2026	46.05	46.08	46.02	46.06	45.73	0.39%	22,458
Mar 24, 2026	45.92	45.97	45.79	45.88	45.55	-0.30%	250,384
Mar 23, 2026	45.83	46.06	45.83	46.02	45.69	0.50%	328,593
Mar 20, 2026	46.08	46.08	45.79	45.79	45.46	-0.91%	77,182
Mar 19, 2026	46.08	46.23	46.07	46.21	45.88	0.20%	23,803
Mar 18, 2026	46.29	46.29	46.12	46.12	45.79	-0.52%	54,332
Mar 17, 2026	46.23	46.37	46.23	46.36	46.03	0.26%	32,537
Mar 16, 2026	46.24	46.26	46.16	46.24	45.91	0.43%	46,076
Mar 13, 2026	46.13	46.21	46.03	46.04	45.71	-0.19%	31,775
Mar 12, 2026	46.21	46.25	46.09	46.13	45.79	-0.40%	17,410
Mar 11, 2026	46.38	46.38	46.24	46.31	45.98	-0.40%	17,486
Mar 10, 2026	46.52	46.63	46.50	46.50	46.16	-0.33%	30,231
Mar 9, 2026	46.40	46.67	46.40	46.65	46.31	0.28%	100,151
Mar 6, 2026	46.43	46.60	46.43	46.52	46.18	-0.09%	22,536
Mar 5, 2026	46.48	46.58	46.48	46.56	46.22	-0.19%	19,830
Mar 4, 2026	46.74	46.74	46.62	46.65	46.31	-0.13%	159,552
Mar 3, 2026	46.53	46.80	46.52	46.71	46.37	-0.17%	214,492
Mar 2, 2026	46.77	46.80	46.73	46.79	46.45	-0.72%	30,758
Feb 27, 2026	47.11	47.18	47.08	47.13	46.63	0.28%	25,533
Feb 26, 2026	46.95	47.03	46.95	47.00	46.51	0.04%	21,405
Feb 25, 2026	46.91	46.98	46.91	46.98	46.49	-0.04%	20,579
Feb 24, 2026	46.91	47.00	46.91	47.00	46.51	0.02%	42,403
Feb 23, 2026	46.86	47.02	46.86	46.99	46.50	0.22%	133,988
Feb 20, 2026	46.90	46.90	46.82	46.89	46.39	0.02%	40,187