BBAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.95	50.96	50.27	50.34	50.34	-1.35%	484,490
Feb 20, 2025	50.94	51.05	50.77	51.03	51.03	0.37%	316,929
Feb 19, 2025	50.69	50.94	50.66	50.84	50.84	-0.94%	429,220
Feb 18, 2025	51.27	51.33	51.17	51.32	51.32	-0.18%	134,768
Feb 14, 2025	51.65	51.67	51.39	51.41	51.41	-0.35%	104,012
Feb 13, 2025	50.92	51.60	50.86	51.59	51.59	1.42%	231,370
Feb 12, 2025	50.45	51.10	50.38	50.87	50.87	0.93%	207,458
Feb 11, 2025	50.07	50.41	50.07	50.40	50.40	-0.26%	150,357
Feb 10, 2025	50.40	50.64	50.40	50.53	50.53	0.86%	249,827
Feb 7, 2025	50.46	50.68	50.04	50.10	50.10	-0.73%	216,989
Feb 6, 2025	50.35	50.50	50.26	50.47	50.47	0.76%	283,021
Feb 5, 2025	49.92	50.21	49.87	50.09	50.09	0.02%	770,195
Feb 4, 2025	49.64	50.15	49.60	50.08	50.08	1.17%	167,296
Feb 3, 2025	49.13	49.77	49.07	49.50	49.50	-0.70%	315,636
Jan 31, 2025	50.36	50.61	49.79	49.85	49.85	-1.23%	323,240
Jan 30, 2025	50.31	50.71	50.22	50.47	50.47	1.18%	351,591
Jan 29, 2025	50.01	50.16	49.72	49.88	49.88	-0.34%	167,728
Jan 28, 2025	49.94	50.07	49.69	50.05	50.05	-0.30%	249,273
Jan 27, 2025	49.85	50.23	49.85	50.20	50.20	0.02%	354,726
Jan 24, 2025	50.16	50.40	50.08	50.19	50.19	0.44%	322,823
Jan 23, 2025	49.65	49.99	49.59	49.97	49.97	0.26%	299,395
Jan 22, 2025	50.06	50.06	49.82	49.84	49.84	-0.56%	325,379
Jan 21, 2025	49.85	50.12	49.72	50.12	50.12	1.73%	212,833
Jan 17, 2025	49.08	49.59	49.08	49.27	49.27	0.28%	277,835
Jan 16, 2025	49.04	49.35	48.99	49.13	49.13	-0.14%	619,022
Jan 15, 2025	49.18	49.26	48.98	49.20	49.20	1.44%	417,276
Jan 14, 2025	48.38	48.54	48.23	48.50	48.50	0.39%	204,522
Jan 13, 2025	47.88	48.32	47.88	48.31	48.31	0.21%	211,936
Jan 10, 2025	48.61	48.64	48.14	48.21	48.21	-2.27%	387,211
Jan 8, 2025	49.14	49.38	48.98	49.33	49.33	0.45%	180,446
Jan 7, 2025	49.64	49.70	49.05	49.11	49.11	-0.43%	240,863
Jan 6, 2025	49.55	49.70	49.26	49.32	49.32	0.33%	199,399
Jan 3, 2025	49.20	49.22	48.85	49.16	49.16	1.05%	320,007
Jan 2, 2025	48.95	49.01	48.49	48.65	48.65	-0.21%	303,315
Dec 31, 2024	48.79	48.98	48.63	48.75	48.75	-0.37%	176,977
Dec 30, 2024	49.03	49.15	48.64	48.93	48.93	-0.35%	384,748
Dec 27, 2024	49.12	49.25	48.91	49.10	49.10	-0.77%	291,451
Dec 26, 2024	49.17	49.58	49.17	49.48	49.48	0.34%	267,657
Dec 24, 2024	49.20	49.36	49.06	49.31	49.31	-0.44%	224,793
Dec 23, 2024	49.15	49.55	48.88	49.53	49.14	1.38%	311,035
Dec 20, 2024	48.54	49.28	48.53	48.86	48.47	-0.03%	265,817
Dec 19, 2024	49.19	49.21	48.78	48.87	48.49	-0.31%	315,969
Dec 18, 2024	50.33	50.38	48.94	49.02	48.64	-2.99%	251,405
Dec 17, 2024	50.45	50.70	50.40	50.53	50.13	0.28%	494,391
Dec 16, 2024	50.52	50.62	50.31	50.39	50.00	-0.26%	224,485
Dec 13, 2024	50.72	50.76	50.43	50.52	50.12	-0.37%	195,311
Dec 12, 2024	50.84	51.01	50.58	50.71	50.31	-1.13%	357,479
Dec 11, 2024	51.21	51.36	51.12	51.29	50.89	-0.12%	167,922
Dec 10, 2024	51.62	51.62	51.33	51.35	50.95	-1.53%	231,058
Dec 9, 2024	52.30	52.56	52.05	52.15	51.74	1.90%	301,387
Dec 6, 2024	51.66	51.67	50.92	51.18	50.78	-1.27%	200,194
Dec 5, 2024	51.84	51.90	51.66	51.84	51.43	0.02%	267,958
Dec 4, 2024	51.82	51.90	51.70	51.83	51.42	-0.59%	320,124
Dec 3, 2024	52.18	52.35	52.03	52.14	51.73	-0.02%	492,272
Dec 2, 2024	52.13	52.23	51.79	52.15	51.74	-0.38%	207,173
Nov 29, 2024	51.92	52.44	51.92	52.35	51.94	0.77%	77,545
Nov 27, 2024	51.82	52.00	51.76	51.95	51.54	1.25%	177,747
Nov 26, 2024	51.49	51.49	51.17	51.31	50.91	-1.13%	235,671
Nov 25, 2024	52.07	52.10	51.71	51.90	51.49	-0.07%	221,775
Nov 22, 2024	51.74	51.94	51.69	51.93	51.52	0.08%	231,268
Nov 21, 2024	51.68	52.03	51.57	51.89	51.48	0.54%	329,253
Nov 20, 2024	51.57	51.63	51.28	51.61	51.21	-0.48%	169,146
Nov 19, 2024	51.36	51.91	51.29	51.86	51.45	0.66%	152,972
Nov 18, 2024	51.16	51.63	51.13	51.52	51.12	0.98%	123,817
Nov 15, 2024	51.04	51.10	50.86	51.02	50.62	0.14%	210,762
Nov 14, 2024	51.13	51.40	50.90	50.95	50.55	-	336,885
Nov 13, 2024	51.12	51.13	50.71	50.95	50.55	-0.06%	126,350
Nov 12, 2024	51.36	51.46	50.73	50.98	50.58	-1.66%	221,970
Nov 11, 2024	51.99	52.00	51.79	51.84	51.43	-0.10%	114,307
Nov 8, 2024	52.22	52.30	51.69	51.89	51.48	-1.82%	166,871
Nov 7, 2024	52.44	52.90	52.41	52.85	52.44	3.04%	161,476
Nov 6, 2024	50.96	51.33	50.65	51.29	50.89	-0.97%	193,265
Nov 5, 2024	51.44	51.81	51.43	51.79	51.38	1.39%	118,554
Nov 4, 2024	51.26	51.41	50.99	51.08	50.68	0.27%	163,422
Nov 1, 2024	51.21	51.36	50.88	50.94	50.54	0.33%	138,795
Oct 31, 2024	50.83	50.83	50.28	50.77	50.37	-0.63%	185,681
Oct 30, 2024	50.90	51.37	50.75	51.09	50.69	-0.70%	153,935
Oct 29, 2024	51.49	51.61	51.38	51.45	51.05	-0.64%	139,861
Oct 28, 2024	51.69	51.93	51.67	51.78	51.37	0.41%	119,945
Oct 25, 2024	51.93	52.04	51.46	51.57	51.17	-0.41%	109,089
Oct 24, 2024	51.83	51.88	51.46	51.78	51.37	0.47%	127,041
Oct 23, 2024	51.58	51.73	51.27	51.54	51.14	-1.06%	159,292
Oct 22, 2024	51.86	52.14	51.86	52.09	51.68	-	112,035
Oct 21, 2024	52.51	52.57	51.99	52.09	51.68	-1.59%	128,737
Oct 18, 2024	52.94	52.95	52.72	52.93	52.52	0.82%	99,933
Oct 17, 2024	52.61	52.63	52.40	52.50	52.09	-0.19%	158,319
Oct 16, 2024	52.52	52.69	52.52	52.60	52.19	0.50%	104,558
Oct 15, 2024	52.74	52.80	52.30	52.34	51.93	-1.19%	389,673
Oct 14, 2024	52.62	53.08	52.59	52.97	52.55	-0.24%	93,081
Oct 11, 2024	52.49	53.16	52.49	53.10	52.68	0.72%	109,233
Oct 10, 2024	52.52	52.76	52.28	52.72	52.31	0.21%	147,204
Oct 9, 2024	52.34	52.74	52.26	52.61	52.20	-0.27%	1,682,957
Oct 8, 2024	52.80	52.82	52.51	52.75	52.34	-1.71%	161,457
Oct 7, 2024	53.68	53.82	53.44	53.67	53.25	-0.07%	117,012
Oct 4, 2024	53.66	53.78	53.46	53.71	53.29	0.28%	132,710
Oct 3, 2024	53.47	53.77	53.32	53.56	53.14	-1.47%	139,828
Oct 2, 2024	54.29	54.52	54.06	54.36	53.93	0.83%	503,660
Oct 1, 2024	53.91	54.05	53.48	53.91	53.49	-0.22%	192,936
Sep 30, 2024	54.31	54.31	53.71	54.03	53.61	0.09%	108,745
Sep 27, 2024	54.01	54.23	53.86	53.98	53.56	0.52%	162,535