BBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	29.61	29.61	29.41	29.41	29.41	0.16%	3,058
Jul 17, 2026	29.35	29.37	29.29	29.37	29.37	-0.71%	1,440
Jul 16, 2026	29.70	29.70	29.55	29.58	29.58	-0.71%	1,025
Jul 15, 2026	29.81	29.83	29.78	29.79	29.79	0.37%	4,563
Jul 14, 2026	29.61	29.68	29.61	29.68	29.68	1.26%	864
Jul 13, 2026	29.42	29.42	29.31	29.31	29.31	-1.27%	10,531
Jul 10, 2026	29.64	29.73	29.63	29.69	29.68	0.65%	1,712
Jul 9, 2026	29.42	29.49	29.38	29.49	29.49	0.94%	2,523
Jul 8, 2026	29.11	29.22	29.11	29.22	29.22	-0.77%	470
Jul 7, 2026	29.50	29.50	29.39	29.45	29.45	-0.33%	2,267
Jul 6, 2026	29.20	29.56	29.20	29.55	29.55	1.39%	996
Jul 2, 2026	29.32	29.39	29.05	29.14	29.14	0.65%	8,086
Jul 1, 2026	29.01	29.01	28.90	28.95	28.95	0.21%	1,147
Jun 30, 2026	28.79	28.89	28.79	28.89	28.89	0.01%	306
Jun 29, 2026	28.51	28.89	28.51	28.89	28.89	1.31%	417
Jun 26, 2026	28.51	28.51	28.51	28.51	28.51	0.06%	108
Jun 25, 2026	28.81	28.81	28.50	28.50	28.50	-0.23%	2,356
Jun 24, 2026	28.57	28.57	28.57	28.57	28.56	-1.20%	242
Jun 23, 2026	28.93	29.06	28.92	28.92	28.91	-1.85%	1,930
Jun 22, 2026	29.48	29.69	29.39	29.46	29.45	0.22%	6,753
Jun 18, 2026	29.47	29.47	29.40	29.40	29.39	0.19%	160
Jun 17, 2026	29.66	29.80	29.34	29.34	29.33	-1.26%	870
Jun 16, 2026	29.85	29.85	29.71	29.71	29.71	-0.74%	7,998
Jun 15, 2026	30.00	30.00	29.94	29.94	29.93	2.41%	815
Jun 12, 2026	29.23	29.38	29.23	29.23	29.22	0.35%	955
Jun 11, 2026	28.79	29.13	28.71	29.13	29.12	1.83%	1,134
Jun 10, 2026	28.89	28.89	28.61	28.61	28.60	-1.06%	3,066
Jun 9, 2026	28.85	28.91	28.79	28.91	28.91	-0.78%	423
Jun 8, 2026	29.14	29.14	29.14	29.14	29.14	1.30%	243
Jun 5, 2026	28.75	28.77	28.75	28.77	28.76	-2.96%	219
Jun 4, 2026	29.52	29.64	29.52	29.64	29.64	-0.38%	1,045
Jun 3, 2026	29.96	29.96	29.76	29.76	29.75	-1.05%	237
Jun 2, 2026	30.10	30.10	30.07	30.07	30.06	-1.22%	326
Jun 1, 2026	30.33	30.44	30.33	30.44	30.44	-0.44%	381
May 29, 2026	30.61	30.61	30.58	30.58	30.57	0.18%	441
May 28, 2026	30.52	30.52	30.52	30.52	30.52	-0.04%	197
May 27, 2026	30.43	30.54	30.43	30.54	30.53	-0.30%	513
May 26, 2026	30.56	30.75	30.56	30.63	30.62	0.46%	1,409
May 22, 2026	30.60	30.64	30.49	30.49	30.48	-0.24%	725
May 21, 2026	30.26	30.56	30.26	30.56	30.55	0.12%	238
May 20, 2026	30.41	30.52	30.41	30.52	30.51	1.10%	3,869
May 19, 2026	30.14	30.19	30.14	30.19	30.18	-0.50%	550
May 18, 2026	30.21	30.34	30.19	30.34	30.33	-0.78%	580
May 15, 2026	30.61	30.61	30.58	30.58	30.57	-1.65%	316
May 14, 2026	30.78	31.09	30.78	31.09	31.08	1.17%	3,072
May 13, 2026	30.73	30.73	30.73	30.73	30.72	0.05%	169
May 12, 2026	30.50	30.72	30.48	30.72	30.71	-0.43%	524
May 11, 2026	30.86	30.95	30.85	30.85	30.84	0.70%	1,342
May 8, 2026	30.58	30.63	30.58	30.63	30.63	0.65%	247
May 7, 2026	30.55	30.55	30.44	30.44	30.43	-0.73%	236