BBAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	44.89	44.89	44.83	44.85	44.85	0.03%	2,027
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
Jul 14, 2026	45.41	45.52	45.41	45.46	45.12	0.22%	36,636
Jul 13, 2026	45.39	45.41	45.32	45.36	45.02	-0.31%	22,378
Jul 10, 2026	45.57	45.57	45.46	45.50	45.16	-0.09%	22,001
Jul 9, 2026	45.46	45.56	45.46	45.54	45.20	0.13%	7,957
Jul 8, 2026	45.44	45.49	45.41	45.48	45.14	-0.13%	26,990
Jul 7, 2026	45.63	45.65	45.52	45.54	45.20	-0.39%	21,691
Jul 6, 2026	45.65	45.73	45.64	45.72	45.38	-	62,035
Jul 2, 2026	45.69	45.77	45.68	45.72	45.38	0.07%	11,775
Jul 1, 2026	45.66	45.73	45.66	45.69	45.35	-0.20%	34,696
Jun 30, 2026	46.04	46.06	45.94	45.95	45.44	-0.37%	57,474
Jun 29, 2026	46.00	46.13	46.00	46.12	45.61	0.05%	17,519
Jun 26, 2026	46.08	46.12	46.03	46.10	45.58	0.12%	99,548
Jun 25, 2026	46.07	46.10	46.04	46.04	45.53	-	27,623
Jun 24, 2026	45.96	46.06	45.96	46.04	45.53	0.49%	91,812