BBAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	48.54	49.28	48.53	48.86	48.86	-0.03%	265,817
Dec 19, 2024	49.19	49.21	48.78	48.87	48.87	-0.31%	315,969
Dec 18, 2024	50.33	50.38	48.94	49.02	49.02	-2.99%	251,405
Dec 17, 2024	50.45	50.70	50.40	50.53	50.53	0.28%	494,391
Dec 16, 2024	50.52	50.62	50.31	50.39	50.39	-0.26%	224,485
Dec 13, 2024	50.72	50.76	50.43	50.52	50.52	-0.37%	195,311
Dec 12, 2024	50.84	51.01	50.58	50.71	50.71	-1.13%	357,479
Dec 11, 2024	51.21	51.36	51.12	51.29	51.29	-0.12%	167,922
Dec 10, 2024	51.62	51.62	51.33	51.35	51.35	-1.53%	231,058
Dec 9, 2024	52.30	52.56	52.05	52.15	52.15	1.90%	301,387
Dec 6, 2024	51.66	51.67	50.92	51.18	51.18	-1.27%	200,194
Dec 5, 2024	51.84	51.90	51.66	51.84	51.84	0.02%	267,958
Dec 4, 2024	51.82	51.90	51.70	51.83	51.83	-0.59%	320,124
Dec 3, 2024	52.18	52.35	52.03	52.14	52.14	-0.02%	492,272
Dec 2, 2024	52.13	52.23	51.79	52.15	52.15	-0.38%	207,173
Nov 29, 2024	51.92	52.44	51.92	52.35	52.35	0.77%	77,545
Nov 27, 2024	51.82	52.00	51.76	51.95	51.95	1.25%	177,747
Nov 26, 2024	51.49	51.49	51.17	51.31	51.31	-1.13%	235,671
Nov 25, 2024	52.07	52.10	51.71	51.90	51.90	-0.07%	221,775
Nov 22, 2024	51.74	51.94	51.69	51.93	51.93	0.08%	231,268
Nov 21, 2024	51.68	52.03	51.57	51.89	51.89	0.54%	329,253
Nov 20, 2024	51.57	51.63	51.28	51.61	51.61	-0.48%	169,146
Nov 19, 2024	51.36	51.91	51.29	51.86	51.86	0.66%	152,972
Nov 18, 2024	51.16	51.63	51.13	51.52	51.52	0.98%	123,817
Nov 15, 2024	51.04	51.10	50.86	51.02	51.02	0.14%	210,762
Nov 14, 2024	51.13	51.40	50.90	50.95	50.95	-	336,885
Nov 13, 2024	51.12	51.13	50.71	50.95	50.95	-0.06%	126,350
Nov 12, 2024	51.36	51.46	50.73	50.98	50.98	-1.66%	221,970
Nov 11, 2024	51.99	52.00	51.79	51.84	51.84	-0.10%	114,307
Nov 8, 2024	52.22	52.30	51.69	51.89	51.89	-1.82%	166,871
Nov 7, 2024	52.44	52.90	52.41	52.85	52.85	3.04%	161,476
Nov 6, 2024	50.96	51.33	50.65	51.29	51.29	-0.97%	193,265
Nov 5, 2024	51.44	51.81	51.43	51.79	51.79	1.39%	118,554
Nov 4, 2024	51.26	51.41	50.99	51.08	51.08	0.27%	163,422
Nov 1, 2024	51.21	51.36	50.88	50.94	50.94	0.33%	138,795
Oct 31, 2024	50.83	50.83	50.28	50.77	50.77	-0.63%	185,681
Oct 30, 2024	50.90	51.37	50.75	51.09	51.09	-0.70%	153,935
Oct 29, 2024	51.49	51.61	51.38	51.45	51.45	-0.64%	139,861
Oct 28, 2024	51.69	51.93	51.67	51.78	51.78	0.41%	119,945
Oct 25, 2024	51.93	52.04	51.46	51.57	51.57	-0.41%	109,089
Oct 24, 2024	51.83	51.88	51.46	51.78	51.78	0.47%	127,041
Oct 23, 2024	51.58	51.73	51.27	51.54	51.54	-1.06%	159,292
Oct 22, 2024	51.86	52.14	51.86	52.09	52.09	-	112,035
Oct 21, 2024	52.51	52.57	51.99	52.09	52.09	-1.59%	128,737
Oct 18, 2024	52.94	52.95	52.72	52.93	52.93	0.82%	99,933
Oct 17, 2024	52.61	52.63	52.40	52.50	52.50	-0.19%	158,319
Oct 16, 2024	52.52	52.69	52.52	52.60	52.60	0.50%	104,558
Oct 15, 2024	52.74	52.80	52.30	52.34	52.34	-1.19%	389,673
Oct 14, 2024	52.62	53.08	52.59	52.97	52.97	-0.24%	93,081
Oct 11, 2024	52.49	53.16	52.49	53.10	53.10	0.72%	109,233
Oct 10, 2024	52.52	52.76	52.28	52.72	52.72	0.21%	147,204
Oct 9, 2024	52.34	52.74	52.26	52.61	52.61	-0.27%	1,682,957
Oct 8, 2024	52.80	52.82	52.51	52.75	52.75	-1.71%	161,457
Oct 7, 2024	53.68	53.82	53.44	53.67	53.67	-0.07%	117,012
Oct 4, 2024	53.66	53.78	53.46	53.71	53.71	0.28%	132,710
Oct 3, 2024	53.47	53.77	53.32	53.56	53.56	-1.47%	139,828
Oct 2, 2024	54.29	54.52	54.06	54.36	54.36	0.83%	503,660
Oct 1, 2024	53.91	54.05	53.48	53.91	53.91	-0.22%	192,936
Sep 30, 2024	54.31	54.31	53.71	54.03	54.03	0.09%	108,745
Sep 27, 2024	54.01	54.23	53.86	53.98	53.98	0.52%	162,535
Sep 26, 2024	53.56	53.77	53.36	53.70	53.70	2.42%	110,592
Sep 25, 2024	52.93	52.93	52.41	52.43	52.43	-1.60%	121,195
Sep 24, 2024	52.88	53.30	52.74	53.28	53.28	-0.11%	126,394
Sep 23, 2024	53.21	53.38	53.10	53.34	52.64	0.74%	105,746
Sep 20, 2024	53.08	53.14	52.73	52.95	52.26	-0.86%	102,523
Sep 19, 2024	53.32	53.53	52.94	53.41	52.71	2.55%	145,938
Sep 18, 2024	52.39	52.87	52.02	52.08	51.40	-0.13%	123,530
Sep 17, 2024	52.35	52.48	52.05	52.15	51.47	-0.34%	344,602
Sep 16, 2024	52.05	52.34	51.98	52.33	51.65	1.22%	139,312
Sep 13, 2024	51.79	51.92	51.63	51.70	51.02	-0.19%	110,028
Sep 12, 2024	51.30	51.84	51.15	51.80	51.12	1.47%	159,675
Sep 11, 2024	50.62	51.05	50.11	51.05	50.38	0.63%	135,561
Sep 10, 2024	50.85	50.85	50.35	50.73	50.07	-0.65%	157,581
Sep 9, 2024	50.79	51.17	50.73	51.06	50.39	1.75%	309,562
Sep 6, 2024	50.96	51.19	50.00	50.18	49.52	-1.59%	151,468
Sep 5, 2024	51.01	51.15	50.74	50.99	50.32	0.59%	118,322
Sep 4, 2024	50.55	50.96	50.55	50.69	50.03	0.02%	116,477
Sep 3, 2024	51.23	51.26	50.56	50.68	50.02	-1.32%	170,092
Aug 30, 2024	51.47	51.55	51.01	51.36	50.69	-0.46%	122,380
Aug 29, 2024	51.35	51.80	51.29	51.60	50.92	0.95%	120,516
Aug 28, 2024	51.13	51.28	50.85	51.11	50.44	-0.18%	112,958
Aug 27, 2024	51.06	51.25	50.99	51.20	50.53	-0.02%	102,664
Aug 26, 2024	51.32	51.47	51.18	51.21	50.54	-0.04%	120,781
Aug 23, 2024	50.61	51.29	50.46	51.23	50.56	2.30%	119,237
Aug 22, 2024	50.50	50.51	50.01	50.08	49.43	-0.81%	93,287
Aug 21, 2024	50.33	50.60	50.23	50.49	49.83	0.88%	106,166
Aug 20, 2024	50.24	50.25	49.99	50.05	49.40	-0.67%	115,833
Aug 19, 2024	50.01	50.48	50.01	50.39	49.73	1.53%	94,353
Aug 16, 2024	49.20	49.66	49.20	49.63	48.98	0.92%	149,599
Aug 15, 2024	48.99	49.34	48.99	49.18	48.54	1.07%	492,446
Aug 14, 2024	48.71	48.80	48.56	48.66	48.02	-0.73%	110,019
Aug 13, 2024	48.48	49.07	48.48	49.02	48.38	1.53%	163,661
Aug 12, 2024	48.22	48.41	48.11	48.28	47.65	-0.23%	203,428
Aug 9, 2024	48.13	48.44	48.02	48.39	47.76	0.42%	168,688
Aug 8, 2024	47.75	48.34	47.73	48.19	47.56	2.16%	449,021
Aug 7, 2024	47.81	47.94	47.07	47.17	46.55	0.08%	259,915
Aug 6, 2024	46.60	47.42	46.58	47.13	46.51	1.12%	288,368
Aug 5, 2024	46.14	46.94	46.14	46.61	46.00	-2.75%	459,304
Aug 2, 2024	48.27	48.27	47.45	47.93	47.30	-1.13%	317,814
Aug 1, 2024	49.23	49.37	48.26	48.48	47.85	-1.88%	280,875