BBAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	45.69	45.77	45.68	45.72	45.72	0.07%	11,775
Jul 1, 2026	45.66	45.73	45.66	45.69	45.69	-0.20%	34,696
Jun 30, 2026	46.04	46.06	45.94	45.95	45.78	-0.37%	57,474
Jun 29, 2026	46.00	46.13	46.00	46.12	45.95	0.05%	17,519
Jun 26, 2026	46.08	46.12	46.03	46.10	45.93	0.12%	99,548
Jun 25, 2026	46.07	46.10	46.04	46.04	45.87	-	27,623
Jun 24, 2026	45.96	46.06	45.96	46.04	45.87	0.49%	91,812
Jun 23, 2026	45.84	45.87	45.77	45.82	45.65	0.13%	139,166
Jun 22, 2026	45.90	45.90	45.73	45.76	45.59	-0.32%	35,219
Jun 18, 2026	45.95	45.96	45.86	45.90	45.73	0.25%	33,169
Jun 17, 2026	45.94	45.98	45.75	45.79	45.62	-0.35%	36,293
Jun 16, 2026	45.87	45.97	45.87	45.95	45.78	0.26%	13,299
Jun 15, 2026	45.90	45.95	45.83	45.83	45.66	0.02%	25,988
Jun 12, 2026	45.77	45.84	45.76	45.82	45.65	-0.11%	25,603
Jun 11, 2026	45.60	45.88	45.60	45.87	45.70	0.57%	44,199
Jun 10, 2026	45.65	45.67	45.57	45.61	45.44	-0.02%	40,356
Jun 9, 2026	45.60	45.63	45.55	45.62	45.45	0.22%	43,832
Jun 8, 2026	45.58	45.58	45.52	45.52	45.35	-0.06%	16,724
Jun 5, 2026	45.60	45.61	45.54	45.55	45.38	-0.45%	43,549
Jun 4, 2026	45.72	45.78	45.72	45.75	45.58	0.15%	44,933
Jun 3, 2026	45.70	45.72	45.65	45.68	45.52	-0.23%	27,982
Jun 2, 2026	45.84	45.84	45.77	45.79	45.62	0.03%	25,035
Jun 1, 2026	45.68	45.78	45.64	45.78	45.61	-0.10%	123,496
May 29, 2026	46.00	46.02	45.95	45.99	45.65	0.20%	1,543,290
May 28, 2026	45.82	45.96	45.82	45.90	45.56	0.11%	1,581,282
May 27, 2026	45.83	45.91	45.83	45.85	45.51	0.09%	24,076
May 26, 2026	45.78	45.84	45.77	45.81	45.47	0.37%	36,082
May 22, 2026	45.66	45.66	45.57	45.64	45.31	0.07%	59,394
May 21, 2026	45.45	45.64	45.40	45.61	45.28	-	51,342
May 20, 2026	45.32	45.61	45.32	45.61	45.28	0.60%	25,674
May 19, 2026	45.33	45.40	45.28	45.34	45.01	-0.33%	659,824
May 18, 2026	45.55	45.61	45.44	45.49	45.16	-0.04%	84,689
May 15, 2026	45.51	45.56	45.49	45.51	45.18	-0.57%	20,722
May 14, 2026	45.86	45.89	45.77	45.77	45.43	-0.11%	34,140
May 13, 2026	45.81	45.82	45.71	45.82	45.48	0.04%	37,709
May 12, 2026	45.83	45.83	45.78	45.80	45.46	-0.27%	50,493
May 11, 2026	45.96	45.99	45.91	45.92	45.59	-0.19%	26,811
May 8, 2026	46.03	46.05	46.01	46.01	45.67	0.20%	30,391
May 7, 2026	46.11	46.11	45.90	45.92	45.58	-0.24%	23,353
May 6, 2026	45.96	46.05	45.96	46.03	45.69	0.41%	46,360
May 5, 2026	45.86	45.87	45.81	45.84	45.50	0.17%	93,286
May 4, 2026	45.90	45.90	45.69	45.76	45.42	-0.35%	56,547
May 1, 2026	45.88	46.01	45.86	45.92	45.58	0.17%	34,207
Apr 30, 2026	46.01	46.07	45.99	46.01	45.51	0.09%	160,976
Apr 29, 2026	46.01	46.04	45.95	45.97	45.47	-0.37%	28,434
Apr 28, 2026	46.14	46.14	46.07	46.14	45.64	-0.06%	43,533
Apr 27, 2026	46.16	46.21	46.14	46.17	45.66	-0.14%	74,805
Apr 24, 2026	46.16	46.26	46.16	46.24	45.73	0.12%	805,031
Apr 23, 2026	46.24	46.27	46.13	46.18	45.67	-0.15%	26,589
Apr 22, 2026	46.30	46.31	46.21	46.25	45.74	0.13%	57,237