BBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.95	29.95	29.70	29.75	29.75	-0.49%	755
Dec 4, 2025	29.88	29.89	29.86	29.89	29.89	-0.11%	2,217
Dec 3, 2025	29.90	29.93	29.90	29.93	29.93	0.74%	11,815
Dec 2, 2025	29.75	29.76	29.71	29.71	29.70	1.79%	3,545
Dec 1, 2025	29.27	29.27	29.15	29.18	29.18	-1.90%	4,457
Nov 28, 2025	29.75	29.75	29.75	29.75	29.75	0.56%	218
Nov 26, 2025	29.34	29.62	29.34	29.58	29.58	1.28%	2,718
Nov 25, 2025	29.03	29.21	28.97	29.21	29.21	0.26%	2,373
Nov 24, 2025	28.43	29.13	28.43	29.13	29.13	2.20%	7,130
Nov 21, 2025	28.61	28.61	28.46	28.50	28.50	0.35%	412
Nov 20, 2025	29.41	29.43	28.40	28.40	28.40	-1.86%	1,458
Nov 19, 2025	29.22	29.22	28.88	28.94	28.94	-0.47%	5,234
Nov 18, 2025	29.17	29.20	29.08	29.08	29.08	-0.34%	8,108
Nov 17, 2025	29.71	29.71	29.18	29.18	29.18	-1.28%	357
Nov 14, 2025	29.69	29.76	29.56	29.56	29.56	-0.95%	7,441
Nov 13, 2025	29.97	29.97	29.84	29.84	29.84	-2.04%	8,596
Nov 12, 2025	30.45	30.46	30.45	30.46	30.46	-0.22%	692
Nov 11, 2025	30.55	30.55	30.53	30.53	30.53	-0.60%	4,221
Nov 10, 2025	30.48	30.72	30.46	30.72	30.72	1.67%	3,812
Nov 7, 2025	29.81	30.21	29.76	30.21	30.21	0.75%	6,733
Nov 6, 2025	30.34	30.34	29.99	29.99	29.98	-1.65%	711
Nov 5, 2025	30.39	30.51	30.39	30.49	30.49	1.15%	4,405
Nov 4, 2025	30.41	30.53	30.13	30.14	30.14	-2.18%	3,178
Nov 3, 2025	31.76	31.76	30.73	30.81	30.81	-0.74%	4,262
Oct 31, 2025	31.14	31.20	30.91	31.04	31.04	0.98%	2,733
Oct 30, 2025	31.07	31.11	30.74	30.74	30.74	-1.64%	2,979
Oct 29, 2025	31.47	31.50	31.24	31.26	31.26	-0.72%	3,691
Oct 28, 2025	31.50	31.50	31.48	31.48	31.48	-0.08%	2,087
Oct 27, 2025	31.51	31.51	31.48	31.51	31.51	1.88%	3,294
Oct 24, 2025	30.97	31.00	30.93	30.93	30.93	0.64%	3,312
Oct 23, 2025	30.28	30.73	30.28	30.73	30.73	0.97%	2,121
Oct 22, 2025	30.49	30.49	30.43	30.43	30.43	-1.40%	306
Oct 21, 2025	30.89	30.89	30.87	30.87	30.87	0.29%	407
Oct 20, 2025	30.66	30.78	30.66	30.78	30.78	1.80%	752
Oct 17, 2025	30.09	30.26	30.09	30.23	30.23	0.10%	829
Oct 16, 2025	30.90	30.90	30.20	30.20	30.20	-1.12%	820
Oct 15, 2025	30.61	30.61	30.54	30.54	30.54	-0.05%	662
Oct 14, 2025	30.11	30.67	30.11	30.56	30.56	-0.78%	1,300
Oct 13, 2025	30.36	30.80	30.36	30.80	30.80	0.98%	1,461
Oct 10, 2025	31.40	31.46	30.50	30.50	30.50	-2.85%	2,621
Oct 9, 2025	31.30	31.53	31.30	31.40	31.40	-0.75%	2,774
Oct 8, 2025	31.56	31.64	31.56	31.64	31.63	0.80%	327
Oct 7, 2025	31.38	31.38	31.38	31.38	31.38	-1.11%	259
Oct 6, 2025	31.96	31.96	31.73	31.74	31.74	0.84%	569
Oct 3, 2025	31.43	31.49	31.43	31.47	31.47	0.41%	530
Oct 2, 2025	31.34	31.34	31.34	31.34	31.34	0.73%	122
Oct 1, 2025	30.99	31.12	30.99	31.12	31.12	0.90%	1,751
Sep 30, 2025	30.60	30.84	30.60	30.84	30.84	0.35%	900
Sep 29, 2025	30.65	30.73	30.65	30.73	30.73	1.27%	406
Sep 26, 2025	30.35	30.35	30.35	30.35	30.33	0.35%	330