BBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	32.21	32.49	32.21	32.47	32.47	0.67%	96
Oct 8, 2026	32.25	32.25	32.25	32.25	32.25	-0.81%	276
Oct 7, 2026	32.50	32.52	32.50	32.52	32.52	-0.82%	554
Oct 6, 2026	32.88	32.88	32.78	32.79	32.79	0.42%	1,806
Oct 5, 2026	32.65	32.65	32.65	32.65	32.65	0.91%	131
Oct 2, 2026	32.68	32.68	32.32	32.35	32.35	0.46%	1,177
Oct 1, 2026	32.21	32.23	32.00	32.21	32.20	0.33%	1,964
Sep 30, 2026	32.26	32.26	32.10	32.10	32.10	-0.07%	787
Sep 29, 2026	32.00	32.12	32.00	32.12	32.12	-0.07%	1,069
Sep 28, 2026	32.15	32.34	32.14	32.14	32.14	-0.76%	498
Sep 25, 2026	32.39	32.39	32.39	32.39	32.39	0.24%	20
Sep 24, 2026	32.25	32.35	32.24	32.32	32.32	-0.07%	1,327
Sep 23, 2026	32.26	32.38	32.26	32.34	32.34	-1.08%	452
Sep 22, 2026	32.68	32.75	32.66	32.69	32.69	-0.13%	1,777
Sep 21, 2026	32.73	32.73	32.73	32.73	32.73	2.84%	161
Sep 18, 2026	31.75	31.83	31.75	31.83	31.83	1.59%	379
Sep 17, 2026	31.33	31.33	31.33	31.33	31.33	1.11%	172
Sep 16, 2026	31.12	31.12	30.99	30.99	30.99	-0.36%	4,228
Sep 15, 2026	31.19	31.19	31.10	31.10	31.10	-1.32%	337
Sep 14, 2026	31.36	31.57	31.36	31.52	31.52	0.20%	4,378
Sep 11, 2026	31.51	31.51	31.46	31.46	31.45	0.71%	792
Sep 10, 2026	31.27	31.27	31.23	31.23	31.23	-0.77%	440
Sep 9, 2026	31.54	31.63	31.48	31.48	31.48	-0.40%	1,086
Sep 8, 2026	31.63	31.63	31.60	31.60	31.60	-0.90%	406
Sep 4, 2026	31.92	31.96	31.89	31.89	31.89	-0.90%	7,145
Sep 3, 2026	31.85	32.18	31.65	32.18	32.18	2.24%	2,948
Sep 2, 2026	31.46	31.51	31.46	31.47	31.47	0.39%	2,418
Sep 1, 2026	31.43	31.51	31.35	31.35	31.35	-1.14%	3,203
Aug 31, 2026	31.64	31.71	31.58	31.71	31.71	0.23%	1,072
Aug 28, 2026	31.79	31.79	31.64	31.64	31.64	-0.95%	1,365
Aug 27, 2026	31.83	32.01	31.82	31.94	31.94	0.96%	4,980
Aug 26, 2026	31.61	31.69	31.56	31.64	31.64	-0.13%	6,749
Aug 25, 2026	31.67	31.70	31.64	31.68	31.68	0.35%	2,751
Aug 24, 2026	31.29	31.67	31.29	31.57	31.57	0.33%	1,406
Aug 21, 2026	31.40	31.48	31.40	31.46	31.46	2.00%	4,585
Aug 20, 2026	30.86	30.86	30.83	30.85	30.85	0.89%	9,997
Aug 19, 2026	30.54	30.57	30.54	30.57	30.57	1.60%	529
Aug 18, 2026	30.09	30.09	30.09	30.09	30.09	-0.42%	51
Aug 17, 2026	30.26	30.26	30.22	30.22	30.22	0.20%	638
Aug 14, 2026	30.14	30.16	30.14	30.16	30.16	-0.36%	329
Aug 13, 2026	30.25	30.30	30.21	30.27	30.27	0.51%	1,470
Aug 12, 2026	30.12	30.12	30.12	30.12	30.12	0.18%	142
Aug 11, 2026	30.21	30.27	30.04	30.06	30.06	-0.39%	3,821
Aug 10, 2026	30.34	30.34	30.18	30.18	30.18	-0.61%	543
Aug 7, 2026	30.25	30.37	30.25	30.37	30.37	0.65%	5,697
Aug 6, 2026	30.20	30.20	30.13	30.17	30.17	-0.15%	5,904
Aug 5, 2026	30.29	30.44	30.14	30.21	30.21	0.03%	2,538
Aug 4, 2026	30.03	30.25	30.01	30.21	30.21	1.55%	5,350
Aug 3, 2026	29.62	29.79	29.62	29.74	29.74	1.65%	4,353
Jul 31, 2026	29.07	29.26	29.07	29.26	29.26	-0.16%	3,531