BBBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	50.22	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
Mar 17, 2025	50.57	50.57	50.55	50.55	50.07	0.18%	2,817
Mar 14, 2025	50.50	50.50	50.46	50.46	49.98	-0.06%	209
Mar 13, 2025	50.47	50.49	50.47	50.49	50.01	0.17%	211
Mar 12, 2025	50.50	50.50	50.41	50.41	49.93	-0.26%	711
Mar 11, 2025	50.73	50.73	50.54	50.54	50.06	-0.50%	3,972
Mar 10, 2025	50.85	50.85	50.79	50.79	50.31	0.32%	345
Mar 7, 2025	50.79	50.79	50.60	50.63	50.15	-0.14%	236
Mar 6, 2025	50.67	50.70	50.65	50.70	50.22	-0.25%	747
Mar 5, 2025	50.88	50.88	50.83	50.83	50.35	-0.18%	2,707
Mar 4, 2025	51.08	51.08	50.89	50.92	50.44	-0.16%	938
Mar 3, 2025	50.99	51.00	50.98	51.00	50.52	-0.19%	476
Feb 28, 2025	51.10	51.10	51.10	51.10	50.42	0.26%	62
Feb 27, 2025	50.97	50.97	50.97	50.97	50.29	-0.22%	39
Feb 26, 2025	51.09	51.09	51.08	51.08	50.40	0.16%	370
Feb 25, 2025	50.98	51.00	50.98	51.00	50.32	0.55%	200
Feb 24, 2025	50.72	50.75	50.72	50.72	50.04	0.14%	632
Feb 21, 2025	50.65	50.65	50.65	50.65	49.97	0.30%	2
Feb 20, 2025	50.54	50.54	50.39	50.50	49.83	0.16%	3,346