BBBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	50.23	50.23	50.23	50.23	50.23	0.17%	1
Dec 23, 2024	50.16	50.16	50.15	50.15	50.15	-0.21%	206
Dec 20, 2024	50.36	50.36	50.26	50.26	50.26	0.34%	136
Dec 19, 2024	50.12	50.13	50.09	50.09	50.09	-0.34%	749
Dec 18, 2024	50.71	50.71	50.26	50.26	50.26	-0.91%	1,002
Dec 17, 2024	50.72	50.72	50.72	50.72	50.72	-0.07%	289
Dec 16, 2024	50.75	50.78	50.75	50.76	50.76	0.09%	277
Dec 13, 2024	50.83	50.83	50.71	50.71	50.71	-0.35%	526
Dec 12, 2024	51.01	51.03	50.89	50.89	50.89	-0.43%	2,506
Dec 11, 2024	51.18	51.18	51.11	51.11	51.11	-0.06%	162
Dec 10, 2024	51.14	51.16	51.07	51.14	51.14	-0.04%	1,909
Dec 9, 2024	51.22	51.23	51.16	51.16	51.16	-0.18%	3,363
Dec 6, 2024	51.20	51.31	51.20	51.26	51.26	0.22%	644
Dec 5, 2024	51.07	51.16	51.07	51.14	51.14	-	766
Dec 4, 2024	50.99	51.15	50.95	51.14	51.14	0.28%	1,147
Dec 3, 2024	51.07	51.08	51.00	51.00	51.00	-0.12%	12,904
Dec 2, 2024	51.23	51.23	50.88	51.06	51.06	-0.34%	2,649
Nov 29, 2024	51.18	51.25	51.18	51.23	51.02	0.41%	1,355
Nov 27, 2024	50.93	51.02	50.93	51.02	50.81	0.33%	103
Nov 26, 2024	50.87	50.89	50.85	50.85	50.65	-0.20%	2,102
Nov 25, 2024	50.90	50.98	50.90	50.96	50.75	0.81%	2,258
Nov 22, 2024	50.64	50.64	50.49	50.55	50.34	-0.44%	19,668
Nov 21, 2024	50.64	51.00	50.53	50.77	50.56	0.52%	9,739
Nov 20, 2024	50.56	50.58	50.51	50.51	50.30	-0.17%	1,110
Nov 19, 2024	50.59	50.59	50.59	50.59	50.39	0.14%	131
Nov 18, 2024	50.59	50.59	50.52	50.52	50.32	0.17%	2,363
Nov 15, 2024	50.30	50.53	50.30	50.44	50.23	0.10%	1,177
Nov 14, 2024	50.48	50.51	50.38	50.38	50.18	-0.12%	846
Nov 13, 2024	50.45	50.45	50.45	50.45	50.24	-0.12%	87
Nov 12, 2024	50.51	50.51	50.51	50.51	50.30	-0.62%	101
Nov 11, 2024	50.80	50.82	50.80	50.82	50.61	-0.18%	250
Nov 8, 2024	50.91	50.91	50.91	50.91	50.71	0.15%	199
Nov 7, 2024	50.81	50.84	50.81	50.84	50.63	0.92%	199
Nov 6, 2024	50.49	50.53	50.38	50.38	50.17	-0.63%	1,063
Nov 5, 2024	50.48	50.70	50.48	50.70	50.49	0.24%	417
Nov 4, 2024	50.58	50.58	50.58	50.58	50.37	0.47%	22
Nov 1, 2024	50.34	50.35	50.34	50.34	50.14	-0.75%	3,258
Oct 31, 2024	50.79	50.79	50.72	50.72	50.30	-0.21%	2,373
Oct 30, 2024	51.03	51.03	50.83	50.83	50.41	-0.22%	642
Oct 29, 2024	50.76	50.94	50.76	50.94	50.52	0.12%	695
Oct 28, 2024	50.86	50.96	50.86	50.88	50.46	-0.08%	3,225
Oct 25, 2024	50.93	50.93	50.93	50.93	50.50	-0.18%	3
Oct 24, 2024	51.04	51.04	51.02	51.02	50.59	0.19%	800
Oct 23, 2024	50.92	50.92	50.92	50.92	50.50	-0.29%	44
Oct 22, 2024	51.08	51.08	51.06	51.07	50.64	0.02%	494
Oct 21, 2024	51.11	51.11	51.05	51.05	50.63	-0.75%	1,177
Oct 18, 2024	51.49	51.49	51.44	51.44	51.01	0.03%	190
Oct 17, 2024	51.48	51.48	51.43	51.43	51.00	-0.50%	587
Oct 16, 2024	51.64	51.69	51.64	51.69	51.26	0.25%	1,109
Oct 15, 2024	51.54	51.56	51.54	51.56	51.13	0.30%	936
Oct 14, 2024	51.31	51.41	51.31	51.41	50.98	-0.11%	636
Oct 11, 2024	51.48	51.48	51.46	51.46	51.03	0.13%	599
Oct 10, 2024	51.38	51.39	51.32	51.39	50.97	0.06%	413
Oct 9, 2024	51.38	51.38	51.36	51.36	50.93	-0.18%	243
Oct 8, 2024	51.34	51.46	51.34	51.46	51.03	0.13%	1,425
Oct 7, 2024	51.45	51.50	51.39	51.39	50.96	-0.35%	3,134
Oct 4, 2024	51.59	51.59	51.57	51.57	51.14	-0.55%	239
Oct 3, 2024	51.96	51.96	51.86	51.86	51.43	-0.44%	211
Oct 2, 2024	52.00	52.09	51.98	52.09	51.65	-0.12%	1,535
Oct 1, 2024	52.14	52.21	52.12	52.15	51.71	-0.02%	2,056
Sep 30, 2024	52.22	52.22	52.16	52.16	51.52	-0.24%	252
Sep 27, 2024	52.21	52.29	52.21	52.29	51.65	0.33%	674
Sep 26, 2024	52.09	52.12	52.08	52.12	51.48	-0.03%	706
Sep 25, 2024	52.21	52.21	52.13	52.13	51.49	-0.36%	3,233
Sep 24, 2024	52.32	52.32	52.32	52.32	51.68	0.14%	203
Sep 23, 2024	52.25	52.25	52.25	52.25	51.61	-0.04%	56
Sep 20, 2024	52.22	52.27	52.21	52.27	51.63	0.09%	10,249
Sep 19, 2024	52.16	52.28	52.16	52.22	51.58	0.09%	1,636
Sep 18, 2024	52.24	52.24	52.18	52.18	51.54	-0.24%	416
Sep 17, 2024	52.30	52.31	52.30	52.30	51.66	-0.06%	835
Sep 16, 2024	52.33	52.33	52.33	52.33	51.69	0.26%	315
Sep 13, 2024	52.23	52.23	52.20	52.20	51.56	0.27%	206
Sep 12, 2024	52.18	52.18	52.02	52.06	51.42	-0.04%	12,079
Sep 11, 2024	52.13	52.13	52.08	52.08	51.44	-0.02%	202
Sep 10, 2024	51.99	52.09	51.97	52.09	51.45	0.19%	1,087
Sep 9, 2024	51.97	52.00	51.95	51.99	51.35	0.16%	1,812
Sep 6, 2024	52.07	52.07	51.91	51.91	51.27	0.06%	235
Sep 5, 2024	51.79	51.87	51.79	51.87	51.24	0.30%	1,695
Sep 4, 2024	51.50	51.72	51.50	51.72	51.09	0.45%	862
Sep 3, 2024	51.55	51.55	51.47	51.49	50.86	-0.09%	2,869
Aug 30, 2024	51.66	51.66	51.53	51.53	50.74	-0.20%	233
Aug 29, 2024	51.64	51.64	51.64	51.64	50.84	-0.05%	303
Aug 28, 2024	51.74	51.74	51.66	51.66	50.86	-0.14%	777
Aug 27, 2024	51.71	51.73	51.71	51.73	50.93	-	1,914
Aug 26, 2024	51.73	51.73	51.73	51.73	50.93	-0.07%	32
Aug 23, 2024	51.77	51.77	51.77	51.77	50.97	0.54%	1
Aug 22, 2024	51.51	51.51	51.49	51.49	50.70	-0.31%	1,071
Aug 21, 2024	51.61	51.68	51.61	51.65	50.86	0.16%	896
Aug 20, 2024	51.46	51.58	51.46	51.57	50.77	0.21%	4,231
Aug 19, 2024	51.43	51.48	51.43	51.46	50.67	0.19%	4,719
Aug 16, 2024	51.37	51.37	51.37	51.37	50.58	0.28%	62
Aug 15, 2024	51.38	51.38	51.23	51.23	50.44	-0.35%	237
Aug 14, 2024	51.41	51.41	51.41	51.41	50.62	0.28%	93
Aug 13, 2024	51.16	51.30	51.16	51.27	50.47	0.46%	620
Aug 12, 2024	50.88	51.08	50.88	51.03	50.25	0.16%	3,829
Aug 9, 2024	50.95	50.95	50.95	50.95	50.16	0.44%	478
Aug 8, 2024	50.74	50.74	50.73	50.73	49.94	-0.02%	1,163
Aug 7, 2024	50.74	50.74	50.74	50.74	49.95	-0.28%	75
Aug 6, 2024	50.96	50.99	50.88	50.88	50.10	-0.37%	2,889
Aug 5, 2024	51.14	51.14	51.02	51.07	50.28	-0.34%	4,692