BBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	31.79	31.79	31.64	31.66	31.66	-0.88%	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
Jul 30, 2026	29.25	29.33	29.25	29.31	29.31	1.61%	1,930
Jul 29, 2026	29.04	29.05	28.85	28.85	28.85	-1.31%	3,566
Jul 28, 2026	29.02	29.26	29.00	29.23	29.23	-0.21%	1,988
Jul 27, 2026	29.43	29.43	29.26	29.29	29.29	0.36%	1,522
Jul 24, 2026	29.16	29.27	29.16	29.19	29.19	-0.29%	1,741
Jul 23, 2026	29.35	29.35	29.26	29.27	29.27	-1.39%	2,432
Jul 22, 2026	29.71	29.79	29.68	29.68	29.68	-0.26%	2,679
Jul 21, 2026	29.76	29.76	29.76	29.76	29.76	1.19%	278
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