BBBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	52.66	52.74	52.65	52.66	52.66	0.07%	14,179
Feb 26, 2026	52.59	52.66	52.59	52.62	52.62	0.03%	14,727
Feb 25, 2026	52.62	52.65	52.53	52.61	52.61	-0.06%	23,394
Feb 24, 2026	52.62	52.66	52.59	52.64	52.64	-0.04%	16,308
Feb 23, 2026	52.61	52.70	52.61	52.66	52.66	0.12%	20,910
Feb 20, 2026	52.59	52.61	52.52	52.60	52.60	0.03%	30,041
Feb 19, 2026	52.51	52.58	52.48	52.58	52.58	0.08%	38,829
Feb 18, 2026	52.48	52.55	52.48	52.54	52.54	-0.04%	28,940
Feb 17, 2026	52.55	52.57	52.48	52.56	52.56	0.02%	26,031
Feb 13, 2026	52.55	52.55	52.47	52.55	52.55	0.29%	8,807
Feb 12, 2026	52.34	52.41	52.31	52.40	52.40	0.37%	17,284
Feb 11, 2026	52.21	52.28	52.18	52.21	52.21	-0.14%	17,859
Feb 10, 2026	52.30	52.35	52.25	52.28	52.28	0.22%	33,031
Feb 9, 2026	52.17	52.21	52.14	52.17	52.17	-0.02%	10,258
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