BBBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	50.45	50.45	50.44	50.44	50.44	-0.21%	1,070
May 27, 2025	50.55	50.55	50.55	50.55	50.55	0.56%	197
May 23, 2025	50.26	50.26	50.26	50.26	50.26	0.14%	45
May 22, 2025	50.15	50.19	50.15	50.19	50.19	0.33%	225
May 21, 2025	50.27	50.27	50.03	50.03	50.03	-0.74%	1,305
May 20, 2025	50.43	50.43	50.40	50.40	50.40	-0.11%	200
May 19, 2025	50.18	50.46	50.18	50.46	50.46	0.08%	119
May 16, 2025	50.42	50.42	50.42	50.42	50.42	0.12%	5
May 15, 2025	50.36	50.36	50.36	50.36	50.36	0.60%	88
May 14, 2025	50.06	50.06	50.06	50.06	50.06	-0.29%	132
May 13, 2025	50.20	50.20	50.20	50.20	50.20	0.08%	39
May 12, 2025	50.12	50.16	50.12	50.16	50.16	-0.04%	215
May 9, 2025	50.24	50.24	50.17	50.19	50.19	0.04%	374
May 8, 2025	50.16	50.16	50.16	50.16	50.16	-0.35%	5
May 7, 2025	50.34	50.34	50.34	50.34	50.34	0.20%	110
May 6, 2025	50.05	50.24	50.05	50.24	50.24	0.13%	1,822
May 5, 2025	50.09	50.17	50.09	50.17	50.17	0.03%	163
May 2, 2025	50.16	50.16	50.16	50.16	50.16	-0.25%	220
May 1, 2025	50.55	50.55	50.28	50.28	50.28	-0.90%	936
Apr 30, 2025	50.64	50.74	50.64	50.74	50.48	-0.04%	133
Apr 29, 2025	50.70	50.76	50.70	50.76	50.50	0.10%	142
Apr 28, 2025	50.52	50.71	50.52	50.71	50.46	0.28%	294
Apr 25, 2025	50.57	50.57	50.57	50.57	50.32	0.41%	73
Apr 24, 2025	50.36	50.36	50.36	50.36	50.11	0.78%	143
Apr 23, 2025	50.08	50.08	49.95	49.97	49.72	0.26%	1,013
Apr 22, 2025	49.88	49.88	49.84	49.84	49.59	0.15%	324
Apr 21, 2025	50.08	50.08	49.77	49.77	49.52	-0.75%	967
Apr 17, 2025	50.09	50.15	50.05	50.14	49.89	0.22%	5,077
Apr 16, 2025	49.92	50.07	49.92	50.03	49.78	0.28%	23,089
Apr 15, 2025	49.90	49.90	49.88	49.89	49.64	0.38%	402
Apr 14, 2025	49.70	49.70	49.70	49.70	49.45	0.72%	41
Apr 11, 2025	48.97	49.34	48.92	49.34	49.10	-0.36%	2,458
Apr 10, 2025	49.52	49.57	49.44	49.52	49.27	-0.97%	1,746
Apr 9, 2025	49.04	50.00	48.91	50.00	49.75	1.12%	6,333
Apr 8, 2025	50.13	50.13	49.45	49.45	49.20	-1.22%	23,106
Apr 7, 2025	50.20	50.33	50.04	50.06	49.81	-1.49%	14,738
Apr 4, 2025	50.73	50.82	50.67	50.82	50.56	-0.42%	2,864
Apr 3, 2025	51.09	51.10	50.90	51.03	50.77	0.47%	4,911
Apr 2, 2025	50.79	50.79	50.78	50.79	50.54	0.09%	303
Apr 1, 2025	50.75	50.75	50.75	50.75	50.49	-0.23%	32
Mar 31, 2025	50.86	50.86	50.86	50.86	50.38	0.08%	459
Mar 28, 2025	50.72	50.82	50.72	50.82	50.34	0.53%	197
Mar 27, 2025	50.55	50.55	50.55	50.55	50.08	-0.11%	163
Mar 26, 2025	50.63	50.63	50.61	50.61	50.13	-0.19%	1,015
Mar 25, 2025	50.77	50.77	50.70	50.70	50.23	0.07%	2,285
Mar 24, 2025	50.67	50.67	50.67	50.67	50.19	-0.33%	429
Mar 21, 2025	50.86	50.86	50.84	50.84	50.36	-0.06%	528
Mar 20, 2025	50.94	50.94	50.87	50.87	50.39	-0.04%	540
Mar 19, 2025	50.64	50.89	50.64	50.89	50.41	0.41%	538
Mar 18, 2025	50.69	50.69	50.68	50.68	50.20	0.26%	777