BBBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	52.67	52.68	52.64	52.65	52.65	0.23%	729
Oct 23, 2025	52.59	52.59	52.53	52.53	52.53	-0.17%	64,766
Oct 22, 2025	52.57	52.62	52.54	52.62	52.62	0.04%	3,504
Oct 21, 2025	52.67	52.67	52.60	52.60	52.60	0.04%	2,834
Oct 20, 2025	52.52	52.58	52.52	52.58	52.58	0.22%	718
Oct 17, 2025	52.50	52.50	52.47	52.47	52.47	-0.16%	3,976
Oct 16, 2025	52.43	52.57	52.43	52.55	52.55	0.25%	2,633
Oct 15, 2025	52.38	52.43	52.38	52.42	52.42	0.09%	20,959
Oct 14, 2025	52.37	52.37	52.37	52.37	52.37	0.17%	48
Oct 13, 2025	52.24	52.28	52.24	52.28	52.28	0.26%	639
Oct 10, 2025	52.14	52.14	52.14	52.14	52.14	0.13%	211
Oct 9, 2025	52.08	52.09	52.06	52.07	52.07	-0.18%	2,007
Oct 8, 2025	52.17	52.17	52.17	52.17	52.17	-0.18%	338
Oct 7, 2025	52.20	52.27	52.20	52.26	52.26	0.22%	47,020
Oct 6, 2025	52.19	52.19	52.15	52.15	52.15	-0.26%	452
Oct 3, 2025	52.36	52.36	52.24	52.28	52.28	-0.13%	1,430
Oct 2, 2025	52.25	52.35	52.23	52.35	52.35	0.19%	41,652
Oct 1, 2025	52.21	52.25	52.19	52.25	52.25	-0.11%	2,022
Sep 30, 2025	52.38	52.38	52.30	52.31	52.10	0.03%	41,624
Sep 29, 2025	52.27	52.32	52.27	52.29	52.08	0.27%	1,527
Sep 26, 2025	52.16	52.16	52.16	52.16	51.94	0.03%	82
Sep 25, 2025	52.08	52.14	52.08	52.14	51.93	-0.25%	442
Sep 24, 2025	52.29	52.31	52.27	52.27	52.06	-0.28%	617
Sep 23, 2025	52.39	52.42	52.39	52.42	52.20	0.11%	451
Sep 22, 2025	52.40	52.40	52.36	52.36	52.15	-0.15%	2,174
Sep 19, 2025	52.41	52.44	52.41	52.44	52.23	0.04%	929
Sep 18, 2025	52.40	52.42	52.40	52.42	52.21	-0.04%	760
Sep 17, 2025	52.56	52.56	52.44	52.44	52.23	-0.26%	1,185
Sep 16, 2025	52.58	52.58	52.58	52.58	52.37	0.04%	416
Sep 15, 2025	52.55	52.56	52.55	52.56	52.34	0.27%	442
Sep 12, 2025	52.42	52.42	52.42	52.42	52.20	-0.14%	145
Sep 11, 2025	52.53	52.53	52.49	52.49	52.28	0.22%	198
Sep 10, 2025	52.37	52.37	52.37	52.37	52.16	0.29%	145
Sep 9, 2025	52.22	52.22	52.22	52.22	52.01	-0.15%	162
Sep 8, 2025	52.28	52.31	52.28	52.30	52.09	0.19%	6,917
Sep 5, 2025	52.29	52.29	52.20	52.20	51.99	0.40%	2,614
Sep 4, 2025	51.94	51.99	51.94	51.99	51.78	0.54%	1,375
Sep 3, 2025	51.71	51.71	51.71	51.71	51.50	0.38%	1,182
Sep 2, 2025	51.47	51.51	51.47	51.51	51.31	-0.69%	738
Aug 29, 2025	51.90	51.90	51.86	51.87	51.44	-0.09%	626
Aug 28, 2025	51.96	51.96	51.92	51.92	51.49	0.03%	971
Aug 27, 2025	51.90	51.90	51.90	51.90	51.47	0.14%	553
Aug 26, 2025	51.78	51.83	51.76	51.83	51.40	0.10%	1,393
Aug 25, 2025	51.78	51.80	51.77	51.78	51.35	-0.13%	2,169
Aug 22, 2025	51.85	51.85	51.85	51.85	51.42	0.59%	65
Aug 21, 2025	51.51	51.54	51.51	51.54	51.11	-0.29%	633
Aug 20, 2025	51.65	51.69	51.65	51.69	51.26	0.07%	10,317
Aug 19, 2025	51.68	51.68	51.66	51.66	51.23	0.14%	388
Aug 18, 2025	51.61	51.61	51.58	51.58	51.16	-0.13%	326
Aug 15, 2025	51.65	51.65	51.65	51.65	51.22	-0.03%	184