BBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	26.95	26.95	26.95	26.95	26.95	-1.14%	95
Mar 19, 2026	27.26	27.26	27.26	27.26	27.26	-0.47%	116
Mar 18, 2026	27.70	27.70	27.39	27.39	27.39	-2.27%	1,393
Mar 17, 2026	28.03	28.03	28.03	28.03	28.03	0.37%	517
Mar 16, 2026	27.93	27.93	27.93	27.93	27.93	1.77%	359
Mar 13, 2026	27.93	27.93	27.44	27.44	27.44	-0.17%	118
Mar 12, 2026	27.62	27.62	27.45	27.49	27.49	-1.17%	3,272
Mar 11, 2026	27.83	27.83	27.76	27.81	27.81	0.22%	6,583
Mar 10, 2026	27.98	27.98	27.75	27.75	27.75	0.14%	341
Mar 9, 2026	27.71	27.71	27.71	27.71	27.71	0.97%	26
Mar 6, 2026	27.48	27.49	27.43	27.45	27.45	-2.15%	1,239
Mar 5, 2026	27.96	28.05	27.96	28.05	28.05	-1.12%	608
Mar 4, 2026	27.73	28.44	27.73	28.37	28.37	2.45%	10,644
Mar 3, 2026	27.29	27.76	27.29	27.69	27.69	-1.21%	1,834
Mar 2, 2026	28.02	28.03	28.02	28.03	28.03	1.53%	453
Feb 27, 2026	27.75	27.75	27.61	27.61	27.61	-1.00%	231
Feb 26, 2026	27.97	27.97	27.87	27.89	27.89	-1.10%	518
Feb 25, 2026	28.22	28.22	28.20	28.20	28.20	2.38%	372
Feb 24, 2026	27.54	27.54	27.54	27.54	27.54	0.67%	161
Feb 23, 2026	27.36	27.36	27.36	27.36	27.36	-2.01%	108
Feb 20, 2026	27.92	27.92	27.92	27.92	27.92	0.73%	126
Feb 19, 2026	27.63	27.72	27.63	27.72	27.72	0.06%	527
Feb 18, 2026	27.70	27.70	27.70	27.70	27.70	-0.07%	386
Feb 17, 2026	27.76	27.76	27.49	27.72	27.72	-0.28%	677
Feb 13, 2026	27.96	27.96	27.80	27.80	27.80	1.26%	393
Feb 12, 2026	27.46	27.46	27.46	27.46	27.46	-2.01%	57
Feb 11, 2026	28.08	28.08	27.93	28.02	28.02	-0.41%	2,023
Feb 10, 2026	28.14	28.14	28.13	28.13	28.13	-0.99%	463
Feb 9, 2026	28.42	28.42	28.42	28.42	28.42	0.55%	260
Feb 6, 2026	27.96	28.29	27.96	28.26	28.26	3.51%	605
Feb 5, 2026	27.71	27.71	27.30	27.30	27.30	-3.88%	867
Feb 4, 2026	28.62	28.62	28.36	28.40	28.40	-1.23%	2,186
Feb 3, 2026	28.90	28.90	28.53	28.76	28.76	-1.01%	1,658
Feb 2, 2026	29.22	29.40	29.05	29.05	29.05	-1.33%	9,972
Jan 30, 2026	29.46	29.46	29.23	29.44	29.44	-0.41%	1,188
Jan 29, 2026	29.75	29.75	29.50	29.57	29.57	-1.64%	1,719
Jan 28, 2026	30.06	30.06	30.06	30.06	30.06	0.08%	395
Jan 27, 2026	30.04	30.04	30.04	30.04	30.04	0.80%	166
Jan 26, 2026	29.84	29.85	29.80	29.80	29.80	-0.18%	1,663
Jan 23, 2026	29.78	29.94	29.78	29.85	29.85	0.09%	724
Jan 22, 2026	29.77	29.83	29.77	29.83	29.83	0.18%	1,321
Jan 21, 2026	29.62	29.77	29.39	29.77	29.77	1.07%	1,630
Jan 20, 2026	30.49	30.49	29.44	29.46	29.46	-3.22%	916
Jan 16, 2026	30.44	30.44	30.44	30.44	30.44	0.10%	221
Jan 15, 2026	30.67	30.67	30.41	30.41	30.41	-0.51%	2,584
Jan 14, 2026	30.33	30.56	30.33	30.56	30.56	0.46%	1,168
Jan 13, 2026	30.19	30.43	30.19	30.43	30.43	0.81%	2,894
Jan 12, 2026	30.11	30.25	30.10	30.18	30.18	0.39%	27,535
Jan 9, 2026	29.93	30.12	29.93	30.06	30.06	0.33%	488
Jan 8, 2026	29.96	29.96	29.96	29.96	29.96	-0.01%	231