BBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	27.75	27.75	27.61	27.75	27.75	-0.50%	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
Jan 7, 2026	30.03	30.03	29.97	29.97	29.97	-0.72%	335
Jan 6, 2026	30.15	30.18	30.15	30.18	30.18	0.01%	642
Jan 5, 2026	30.18	30.18	30.18	30.18	30.18	1.72%	211
Jan 2, 2026	29.59	29.67	29.59	29.67	29.67	0.70%	405
Dec 31, 2025	29.47	29.47	29.47	29.47	29.47	-0.60%	126
Dec 30, 2025	29.72	29.72	29.65	29.65	29.65	0.06%	317
Dec 29, 2025	29.63	29.63	29.63	29.63	29.61	-0.35%	342
Dec 26, 2025	29.73	29.73	29.73	29.73	29.71	0.02%	92
Dec 24, 2025	29.69	29.73	29.69	29.73	29.70	0.15%	1,748
Dec 23, 2025	29.48	29.68	29.47	29.68	29.66	0.16%	228
Dec 22, 2025	30.01	30.01	29.60	29.63	29.61	0.60%	1,709
Dec 19, 2025	29.44	29.46	29.38	29.46	29.43	1.40%	943
Dec 18, 2025	29.05	29.05	29.05	29.05	29.03	0.24%	130
Dec 17, 2025	29.46	29.46	28.98	28.98	28.96	-1.30%	594
Dec 16, 2025	29.60	29.60	29.30	29.36	29.34	0.31%	1,399