BBBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	50.64	50.64	50.49	50.55	50.55	-0.44%	19,668
Nov 21, 2024	50.64	51.00	50.53	50.77	50.77	0.52%	9,739
Nov 20, 2024	50.56	50.58	50.51	50.51	50.51	-0.17%	1,110
Nov 19, 2024	50.59	50.59	50.59	50.59	50.59	0.14%	131
Nov 18, 2024	50.59	50.59	50.52	50.52	50.52	0.17%	2,363
Nov 15, 2024	50.30	50.53	50.30	50.44	50.44	0.10%	1,177
Nov 14, 2024	50.48	50.51	50.38	50.38	50.38	-0.12%	846
Nov 13, 2024	50.45	50.45	50.45	50.45	50.45	-0.12%	87
Nov 12, 2024	50.51	50.51	50.51	50.51	50.51	-0.62%	101
Nov 11, 2024	50.80	50.82	50.80	50.82	50.82	-0.18%	250
Nov 8, 2024	50.91	50.91	50.91	50.91	50.91	0.15%	199
Nov 7, 2024	50.81	50.84	50.81	50.84	50.84	0.92%	199
Nov 6, 2024	50.49	50.53	50.38	50.38	50.38	-0.63%	1,063
Nov 5, 2024	50.48	50.70	50.48	50.70	50.70	0.24%	417
Nov 4, 2024	50.58	50.58	50.58	50.58	50.58	0.47%	22
Nov 1, 2024	50.34	50.35	50.34	50.34	50.34	-0.75%	3,258
Oct 31, 2024	50.79	50.79	50.72	50.72	50.51	-0.21%	2,373
Oct 30, 2024	51.03	51.03	50.83	50.83	50.61	-0.22%	642
Oct 29, 2024	50.76	50.94	50.76	50.94	50.73	0.12%	695
Oct 28, 2024	50.86	50.96	50.86	50.88	50.67	-0.08%	3,225
Oct 25, 2024	50.93	50.93	50.93	50.93	50.71	-0.18%	3
Oct 24, 2024	51.04	51.04	51.02	51.02	50.80	0.19%	800
Oct 23, 2024	50.92	50.92	50.92	50.92	50.70	-0.29%	44
Oct 22, 2024	51.08	51.08	51.06	51.07	50.85	0.02%	494
Oct 21, 2024	51.11	51.11	51.05	51.05	50.84	-0.75%	1,177
Oct 18, 2024	51.49	51.49	51.44	51.44	51.22	0.03%	190
Oct 17, 2024	51.48	51.48	51.43	51.43	51.21	-0.50%	587
Oct 16, 2024	51.64	51.69	51.64	51.69	51.47	0.25%	1,109
Oct 15, 2024	51.54	51.56	51.54	51.56	51.34	0.30%	936
Oct 14, 2024	51.31	51.41	51.31	51.41	51.19	-0.11%	636
Oct 11, 2024	51.48	51.48	51.46	51.46	51.24	0.13%	599
Oct 10, 2024	51.38	51.39	51.32	51.39	51.17	0.06%	413
Oct 9, 2024	51.38	51.38	51.36	51.36	51.14	-0.18%	243
Oct 8, 2024	51.34	51.46	51.34	51.46	51.24	0.13%	1,425
Oct 7, 2024	51.45	51.50	51.39	51.39	51.17	-0.35%	3,134
Oct 4, 2024	51.59	51.59	51.57	51.57	51.35	-0.55%	239
Oct 3, 2024	51.96	51.96	51.86	51.86	51.63	-0.44%	211
Oct 2, 2024	52.00	52.09	51.98	52.09	51.86	-0.12%	1,535
Oct 1, 2024	52.14	52.21	52.12	52.15	51.92	-0.02%	2,056
Sep 30, 2024	52.22	52.22	52.16	52.16	51.73	-0.24%	252
Sep 27, 2024	52.21	52.29	52.21	52.29	51.86	0.33%	674
Sep 26, 2024	52.09	52.12	52.08	52.12	51.69	-0.03%	706
Sep 25, 2024	52.21	52.21	52.13	52.13	51.70	-0.36%	3,233
Sep 24, 2024	52.32	52.32	52.32	52.32	51.89	0.14%	203
Sep 23, 2024	52.25	52.25	52.25	52.25	51.82	-0.04%	56
Sep 20, 2024	52.22	52.27	52.21	52.27	51.84	0.09%	10,249
Sep 19, 2024	52.16	52.28	52.16	52.22	51.79	0.09%	1,636
Sep 18, 2024	52.24	52.24	52.18	52.18	51.75	-0.24%	416
Sep 17, 2024	52.30	52.31	52.30	52.30	51.87	-0.06%	835
Sep 16, 2024	52.33	52.33	52.33	52.33	51.90	0.26%	315
Sep 13, 2024	52.23	52.23	52.20	52.20	51.77	0.27%	206
Sep 12, 2024	52.18	52.18	52.02	52.06	51.63	-0.04%	12,079
Sep 11, 2024	52.13	52.13	52.08	52.08	51.65	-0.02%	202
Sep 10, 2024	51.99	52.09	51.97	52.09	51.66	0.19%	1,087
Sep 9, 2024	51.97	52.00	51.95	51.99	51.56	0.16%	1,812
Sep 6, 2024	52.07	52.07	51.91	51.91	51.48	0.06%	235
Sep 5, 2024	51.79	51.87	51.79	51.87	51.45	0.30%	1,695
Sep 4, 2024	51.50	51.72	51.50	51.72	51.29	0.45%	862
Sep 3, 2024	51.55	51.55	51.47	51.49	51.06	-0.09%	2,869
Aug 30, 2024	51.66	51.66	51.53	51.53	50.95	-0.20%	233
Aug 29, 2024	51.64	51.64	51.64	51.64	51.05	-0.05%	303
Aug 28, 2024	51.74	51.74	51.66	51.66	51.07	-0.14%	777
Aug 27, 2024	51.71	51.73	51.71	51.73	51.14	-	1,914
Aug 26, 2024	51.73	51.73	51.73	51.73	51.14	-0.07%	32
Aug 23, 2024	51.77	51.77	51.77	51.77	51.18	0.54%	1
Aug 22, 2024	51.51	51.51	51.49	51.49	50.90	-0.31%	1,071
Aug 21, 2024	51.61	51.68	51.61	51.65	51.06	0.16%	896
Aug 20, 2024	51.46	51.58	51.46	51.57	50.98	0.21%	4,231
Aug 19, 2024	51.43	51.48	51.43	51.46	50.88	0.19%	4,719
Aug 16, 2024	51.37	51.37	51.37	51.37	50.78	0.28%	62
Aug 15, 2024	51.38	51.38	51.23	51.23	50.64	-0.35%	237
Aug 14, 2024	51.41	51.41	51.41	51.41	50.82	0.28%	93
Aug 13, 2024	51.16	51.30	51.16	51.27	50.68	0.46%	620
Aug 12, 2024	50.88	51.08	50.88	51.03	50.45	0.16%	3,829
Aug 9, 2024	50.95	50.95	50.95	50.95	50.37	0.44%	478
Aug 8, 2024	50.74	50.74	50.73	50.73	50.15	-0.02%	1,163
Aug 7, 2024	50.74	50.74	50.74	50.74	50.16	-0.28%	75
Aug 6, 2024	50.96	50.99	50.88	50.88	50.30	-0.37%	2,889
Aug 5, 2024	51.14	51.14	51.02	51.07	50.49	-0.34%	4,692
Aug 2, 2024	51.16	51.24	51.16	51.24	50.66	0.76%	1,003
Aug 1, 2024	50.86	50.86	50.86	50.86	50.28	-0.06%	157
Jul 31, 2024	50.83	50.89	50.83	50.89	50.09	0.44%	157
Jul 30, 2024	50.67	50.67	50.67	50.67	49.87	0.06%	674
Jul 29, 2024	50.65	50.65	50.64	50.64	49.84	0.22%	674
Jul 26, 2024	50.53	50.53	50.48	50.53	49.73	0.44%	778
Jul 25, 2024	50.31	50.31	50.31	50.31	49.52	0.19%	2
Jul 24, 2024	50.21	50.21	50.21	50.21	49.43	-0.32%	16
Jul 23, 2024	50.45	50.45	50.38	50.38	49.59	0.01%	127
Jul 22, 2024	50.37	50.37	50.37	50.37	49.58	0.04%	10
Jul 19, 2024	50.35	50.35	50.35	50.35	49.56	-0.26%	10
Jul 18, 2024	50.48	50.48	50.48	50.48	49.69	-0.28%	10
Jul 17, 2024	50.62	50.62	50.62	50.62	49.83	-	2
Jul 16, 2024	50.62	50.66	50.62	50.62	49.83	0.34%	7,501
Jul 15, 2024	50.50	50.50	50.45	50.45	49.66	-0.29%	1,446
Jul 12, 2024	50.59	50.59	50.59	50.59	49.80	0.30%	280
Jul 11, 2024	50.47	50.47	50.45	50.45	49.66	0.51%	280
Jul 10, 2024	50.19	50.19	50.19	50.19	49.40	0.16%	57
Jul 9, 2024	50.11	50.11	50.11	50.11	49.33	-0.18%	101
Jul 8, 2024	50.20	50.20	50.20	50.20	49.42	0.03%	4
Jul 5, 2024	50.20	50.20	50.19	50.19	49.40	0.47%	115