BBBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	52.16	52.17	52.05	52.17	52.17	-0.01%	18,736
Feb 5, 2026	52.14	52.18	52.01	52.18	52.18	0.40%	32,617
Feb 4, 2026	51.88	51.97	51.88	51.97	51.97	-0.04%	13,654
Feb 3, 2026	52.00	52.00	51.93	51.99	51.99	-0.01%	21,195
Feb 2, 2026	52.12	52.12	51.95	52.00	52.00	-0.39%	148,541
Jan 30, 2026	52.23	52.23	52.14	52.20	52.03	-	16,670
Jan 29, 2026	52.13	52.22	52.08	52.20	52.03	0.06%	30,641
Jan 28, 2026	52.22	52.22	52.09	52.17	52.00	-0.04%	35,069
Jan 27, 2026	52.20	52.22	52.15	52.19	52.02	-0.01%	49,194
Jan 26, 2026	52.22	52.22	52.17	52.20	52.02	0.05%	36,092
Jan 23, 2026	52.18	52.18	52.08	52.17	52.00	-0.02%	55,668
Jan 22, 2026	52.11	52.20	52.07	52.18	52.01	0.13%	78,021
Jan 21, 2026	52.03	52.13	51.94	52.11	51.94	0.40%	60,057
Jan 20, 2026	52.07	52.07	51.85	51.90	51.73	-0.40%	39,308
Jan 16, 2026	52.23	52.23	52.06	52.11	51.94	-0.17%	66,459
Jan 15, 2026	52.33	52.33	52.18	52.20	52.03	-0.19%	66,012
Jan 14, 2026	52.24	52.36	52.20	52.30	52.13	0.19%	256,827
Jan 13, 2026	52.21	52.21	52.11	52.20	52.03	0.26%	52,392
Jan 12, 2026	52.08	52.24	52.06	52.06	51.89	-0.15%	54,337
Jan 9, 2026	52.10	52.17	52.04	52.14	51.97	0.19%	157,157
Jan 8, 2026	52.12	52.12	52.04	52.04	51.87	-0.24%	101,003
Jan 7, 2026	52.25	52.25	52.16	52.17	51.99	0.03%	99,295
Jan 6, 2026	52.12	52.16	52.04	52.15	51.98	0.02%	92,053
Jan 5, 2026	52.07	52.16	52.05	52.14	51.97	0.21%	105,474
Jan 2, 2026	52.18	52.18	51.97	52.03	51.86	-0.02%	19,064
Dec 31, 2025	52.09	52.16	52.04	52.04	51.87	-0.25%	8,885
Dec 30, 2025	52.19	52.21	52.10	52.17	52.00	-0.46%	12,836
Dec 29, 2025	52.27	52.42	52.27	52.41	52.04	0.13%	9,787
Dec 26, 2025	52.44	52.44	52.24	52.34	51.97	0.11%	3,114
Dec 24, 2025	52.12	52.30	52.12	52.28	51.91	0.29%	13,230
Dec 23, 2025	52.07	52.19	52.02	52.13	51.76	-0.03%	94,577
Dec 22, 2025	52.15	52.15	52.10	52.14	51.77	0.05%	14,599
Dec 19, 2025	52.26	52.26	52.12	52.12	51.75	-0.21%	33,872
Dec 18, 2025	52.26	52.44	52.13	52.23	51.86	0.31%	69,407
Dec 17, 2025	52.13	52.13	52.02	52.07	51.70	-0.06%	34,021
Dec 16, 2025	52.13	52.17	51.96	52.10	51.73	0.16%	98,369
Dec 15, 2025	52.09	52.09	51.97	52.02	51.64	0.09%	91,672
Dec 12, 2025	52.11	52.11	51.93	51.97	51.60	-0.39%	13,897
Dec 11, 2025	52.28	52.28	52.15	52.18	51.80	-0.01%	7,123
Dec 10, 2025	51.98	52.23	51.95	52.18	51.81	0.35%	33,353
Dec 9, 2025	52.17	52.17	51.94	52.00	51.62	-0.10%	53,684
Dec 8, 2025	52.03	52.05	51.99	52.05	51.68	-0.14%	9,576
Dec 5, 2025	52.17	52.18	52.05	52.13	51.75	-0.05%	27,038
Dec 4, 2025	52.25	52.25	52.14	52.15	51.78	-0.23%	12,842
Dec 3, 2025	52.23	52.28	52.15	52.27	51.90	0.27%	18,412
Dec 2, 2025	52.08	52.17	52.08	52.13	51.76	0.09%	16,751
Dec 1, 2025	52.08	52.11	52.05	52.08	51.71	-0.70%	4,572
Nov 28, 2025	52.47	52.51	52.43	52.45	51.86	-0.10%	4,285
Nov 26, 2025	52.44	52.53	52.36	52.50	51.92	0.19%	9,355
Nov 25, 2025	52.28	52.49	52.28	52.40	51.82	0.27%	14,362