BBBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	51.35	51.35	51.03	51.06	51.06	-0.92%	19,101
Mar 19, 2026	51.25	51.56	51.25	51.54	51.54	0.21%	11,495
Mar 18, 2026	51.59	51.61	51.40	51.43	51.43	-0.51%	24,494
Mar 17, 2026	51.61	51.70	51.60	51.70	51.70	0.46%	13,271
Mar 16, 2026	51.49	51.51	51.40	51.46	51.46	0.39%	11,953
Mar 13, 2026	51.58	51.58	51.21	51.26	51.26	-0.31%	11,627
Mar 12, 2026	51.66	51.66	51.40	51.42	51.42	-0.58%	19,577
Mar 11, 2026	51.81	51.84	51.67	51.72	51.72	-0.46%	16,578
Mar 10, 2026	51.97	52.15	51.95	51.96	51.96	-0.40%	10,970
Mar 9, 2026	51.92	52.17	51.88	52.17	52.17	0.35%	9,944
Mar 6, 2026	51.98	52.11	51.86	51.99	51.99	-0.29%	29,207
Mar 5, 2026	52.09	52.15	51.99	52.14	52.14	-0.27%	29,152
Mar 4, 2026	52.36	52.37	52.26	52.28	52.28	-	11,732
Mar 3, 2026	52.13	52.34	52.13	52.28	52.28	-0.07%	15,676
Mar 2, 2026	52.36	52.36	52.21	52.32	52.32	-0.65%	27,764
Feb 27, 2026	52.66	52.74	52.65	52.66	52.47	0.07%	14,179
Feb 26, 2026	52.59	52.66	52.59	52.62	52.44	0.03%	14,727
Feb 25, 2026	52.62	52.65	52.53	52.61	52.42	-0.06%	23,394
Feb 24, 2026	52.62	52.66	52.59	52.64	52.45	-0.04%	16,308
Feb 23, 2026	52.61	52.70	52.61	52.66	52.47	0.12%	20,910
Feb 20, 2026	52.59	52.61	52.52	52.60	52.41	0.03%	30,041
Feb 19, 2026	52.51	52.58	52.48	52.58	52.39	0.08%	38,829
Feb 18, 2026	52.48	52.55	52.48	52.54	52.35	-0.04%	28,940
Feb 17, 2026	52.55	52.57	52.48	52.56	52.37	0.02%	26,031
Feb 13, 2026	52.55	52.55	52.47	52.55	52.36	0.29%	8,807
Feb 12, 2026	52.34	52.41	52.31	52.40	52.21	0.37%	17,284
Feb 11, 2026	52.21	52.28	52.18	52.21	52.02	-0.14%	17,859
Feb 10, 2026	52.30	52.35	52.25	52.28	52.10	0.22%	33,031
Feb 9, 2026	52.17	52.21	52.14	52.17	51.98	-0.02%	10,258
Feb 6, 2026	52.16	52.17	52.05	52.17	51.99	-0.01%	18,736
Feb 5, 2026	52.14	52.18	52.01	52.18	52.00	0.40%	32,617
Feb 4, 2026	51.88	51.97	51.88	51.97	51.79	-0.04%	13,654
Feb 3, 2026	52.00	52.00	51.93	51.99	51.81	-0.01%	21,195
Feb 2, 2026	52.12	52.12	51.95	52.00	51.81	-0.39%	148,541
Jan 30, 2026	52.23	52.23	52.14	52.20	51.84	-	16,670
Jan 29, 2026	52.13	52.22	52.08	52.20	51.84	0.06%	30,641
Jan 28, 2026	52.22	52.22	52.09	52.17	51.81	-0.04%	35,069
Jan 27, 2026	52.20	52.22	52.15	52.19	51.83	-0.01%	49,194
Jan 26, 2026	52.22	52.22	52.17	52.20	51.84	0.05%	36,092
Jan 23, 2026	52.18	52.18	52.08	52.17	51.81	-0.02%	55,668
Jan 22, 2026	52.11	52.20	52.07	52.18	51.82	0.13%	78,021
Jan 21, 2026	52.03	52.13	51.94	52.11	51.75	0.40%	60,057
Jan 20, 2026	52.07	52.07	51.85	51.90	51.55	-0.40%	39,308
Jan 16, 2026	52.23	52.23	52.06	52.11	51.75	-0.17%	66,459
Jan 15, 2026	52.33	52.33	52.18	52.20	51.84	-0.19%	66,012
Jan 14, 2026	52.24	52.36	52.20	52.30	51.94	0.19%	256,827
Jan 13, 2026	52.21	52.21	52.11	52.20	51.84	0.26%	52,392
Jan 12, 2026	52.08	52.24	52.06	52.06	51.71	-0.15%	54,337
Jan 9, 2026	52.10	52.17	52.04	52.14	51.78	0.19%	157,157
Jan 8, 2026	52.12	52.12	52.04	52.04	51.68	-0.24%	101,003