BBBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	50.87	50.87	50.80	50.80	50.80	0.07%	885
Jun 16, 2025	50.74	50.86	50.74	50.76	50.76	0.06%	45,106
Jun 13, 2025	50.70	50.73	50.70	50.73	50.73	-0.27%	1,092
Jun 12, 2025	50.81	50.91	50.81	50.87	50.87	0.29%	35,939
Jun 11, 2025	50.66	50.72	50.63	50.72	50.72	0.37%	754
Jun 10, 2025	50.65	50.65	50.50	50.53	50.53	0.12%	2,107
Jun 9, 2025	50.54	50.54	50.47	50.47	50.47	0.25%	773
Jun 6, 2025	50.34	50.34	50.34	50.34	50.34	-0.42%	87
Jun 5, 2025	50.75	50.75	50.56	50.56	50.56	-0.33%	1,621
Jun 4, 2025	50.73	50.73	50.73	50.73	50.73	0.46%	51
Jun 3, 2025	50.50	50.52	50.49	50.49	50.49	0.02%	708,118
Jun 2, 2025	50.42	50.48	50.42	50.48	50.48	-0.48%	419
May 30, 2025	50.72	50.73	50.72	50.72	50.51	0.25%	2,532
May 29, 2025	50.60	50.60	50.60	50.60	50.38	0.31%	107
May 28, 2025	50.45	50.45	50.44	50.44	50.22	-0.21%	1,070
May 27, 2025	50.55	50.55	50.55	50.55	50.33	0.56%	197
May 23, 2025	50.26	50.26	50.26	50.26	50.05	0.14%	45
May 22, 2025	50.15	50.19	50.15	50.19	49.98	0.33%	225
May 21, 2025	50.27	50.27	50.03	50.03	49.81	-0.74%	1,305
May 20, 2025	50.43	50.43	50.40	50.40	50.19	-0.11%	200
May 19, 2025	50.18	50.46	50.18	50.46	50.24	0.08%	119
May 16, 2025	50.42	50.42	50.42	50.42	50.20	0.12%	5
May 15, 2025	50.36	50.36	50.36	50.36	50.14	0.60%	88
May 14, 2025	50.06	50.06	50.06	50.06	49.84	-0.29%	132
May 13, 2025	50.20	50.20	50.20	50.20	49.99	0.08%	39
May 12, 2025	50.12	50.16	50.12	50.16	49.95	-0.04%	215
May 9, 2025	50.24	50.24	50.17	50.19	49.97	0.04%	374
May 8, 2025	50.16	50.16	50.16	50.16	49.95	-0.35%	5
May 7, 2025	50.34	50.34	50.34	50.34	50.12	0.20%	110
May 6, 2025	50.05	50.24	50.05	50.24	50.02	0.13%	1,822
May 5, 2025	50.09	50.17	50.09	50.17	49.96	0.03%	163
May 2, 2025	50.16	50.16	50.16	50.16	49.94	-0.25%	220
May 1, 2025	50.55	50.55	50.28	50.28	50.07	-0.90%	936
Apr 30, 2025	50.64	50.74	50.64	50.74	50.27	-0.04%	133
Apr 29, 2025	50.70	50.76	50.70	50.76	50.29	0.10%	142
Apr 28, 2025	50.52	50.71	50.52	50.71	50.24	0.28%	294
Apr 25, 2025	50.57	50.57	50.57	50.57	50.10	0.41%	73
Apr 24, 2025	50.36	50.36	50.36	50.36	49.89	0.78%	143
Apr 23, 2025	50.08	50.08	49.95	49.97	49.51	0.26%	1,013
Apr 22, 2025	49.88	49.88	49.84	49.84	49.38	0.15%	324
Apr 21, 2025	50.08	50.08	49.77	49.77	49.30	-0.75%	967
Apr 17, 2025	50.09	50.15	50.05	50.14	49.67	0.22%	5,077
Apr 16, 2025	49.92	50.07	49.92	50.03	49.57	0.28%	23,089
Apr 15, 2025	49.90	49.90	49.88	49.89	49.42	0.38%	402
Apr 14, 2025	49.70	49.70	49.70	49.70	49.24	0.72%	41
Apr 11, 2025	48.97	49.34	48.92	49.34	48.88	-0.36%	2,458
Apr 10, 2025	49.52	49.57	49.44	49.52	49.06	-0.97%	1,746
Apr 9, 2025	49.04	50.00	48.91	50.00	49.54	1.12%	6,333
Apr 8, 2025	50.13	50.13	49.45	49.45	48.99	-1.22%	23,106
Apr 7, 2025	50.20	50.33	50.04	50.06	49.59	-1.49%	14,738