BBBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	51.47	51.52	51.42	51.45	51.45	-0.41%	5,177
Apr 28, 2026	51.66	51.66	51.59	51.66	51.66	-0.06%	13,017
Apr 27, 2026	51.76	51.76	51.65	51.69	51.69	-0.21%	11,819
Apr 24, 2026	51.78	51.82	51.72	51.80	51.80	0.10%	5,119
Apr 23, 2026	51.87	51.88	51.67	51.75	51.75	-0.21%	10,464
Apr 22, 2026	51.92	51.99	51.84	51.86	51.86	0.14%	25,086
Apr 21, 2026	51.95	51.95	51.77	51.79	51.79	-0.32%	15,086
Apr 20, 2026	51.93	51.97	51.85	51.96	51.96	0.01%	35,475
Apr 17, 2026	51.98	52.02	51.94	51.95	51.95	0.47%	6,485
Apr 16, 2026	51.94	51.94	51.70	51.71	51.71	-0.22%	18,648
Apr 15, 2026	51.90	51.90	51.77	51.82	51.82	-0.13%	6,086
Apr 14, 2026	51.71	51.89	51.71	51.89	51.89	0.33%	9,688
Apr 13, 2026	51.60	51.72	51.54	51.72	51.72	0.29%	11,095
Apr 10, 2026	51.68	51.68	51.57	51.57	51.57	-0.17%	3,746
Apr 9, 2026	51.55	51.75	51.51	51.66	51.66	0.08%	9,365
Apr 8, 2026	51.84	51.84	51.58	51.62	51.62	0.33%	11,296
Apr 7, 2026	51.29	51.45	51.15	51.45	51.45	0.20%	17,278
Apr 6, 2026	51.64	51.64	51.33	51.35	51.35	-0.13%	17,004
Apr 2, 2026	51.23	51.46	51.18	51.41	51.41	0.21%	44,455
Apr 1, 2026	51.28	51.35	51.22	51.30	51.30	-0.25%	17,708
Mar 31, 2026	51.39	51.48	51.27	51.43	51.22	0.57%	32,387
Mar 30, 2026	51.13	51.25	51.10	51.14	50.93	0.41%	20,283
Mar 27, 2026	50.83	50.99	50.83	50.93	50.72	-0.14%	14,626
Mar 26, 2026	51.20	51.37	50.99	51.00	50.79	-0.67%	30,251
Mar 25, 2026	51.50	51.50	51.32	51.34	51.14	0.28%	20,598
Mar 24, 2026	51.16	51.29	51.08	51.20	50.99	-0.19%	13,415
Mar 23, 2026	51.07	51.37	51.07	51.30	51.09	0.47%	16,088
Mar 20, 2026	51.35	51.35	51.03	51.06	50.85	-0.92%	19,101
Mar 19, 2026	51.25	51.56	51.25	51.54	51.33	0.21%	11,495
Mar 18, 2026	51.59	51.61	51.40	51.43	51.22	-0.51%	24,494
Mar 17, 2026	51.61	51.70	51.60	51.70	51.49	0.46%	13,271
Mar 16, 2026	51.49	51.51	51.40	51.46	51.25	0.39%	11,953
Mar 13, 2026	51.58	51.58	51.21	51.26	51.05	-0.31%	11,627
Mar 12, 2026	51.66	51.66	51.40	51.42	51.21	-0.58%	19,577
Mar 11, 2026	51.81	51.84	51.67	51.72	51.51	-0.46%	16,617
Mar 10, 2026	51.97	52.15	51.95	51.96	51.75	-0.40%	10,989
Mar 9, 2026	51.92	52.17	51.88	52.17	51.96	0.35%	9,944
Mar 6, 2026	51.98	52.11	51.86	51.99	51.78	-0.29%	29,207
Mar 5, 2026	52.09	52.15	51.99	52.14	51.93	-0.27%	29,152
Mar 4, 2026	52.36	52.37	52.26	52.28	52.07	-	11,732
Mar 3, 2026	52.13	52.34	52.13	52.28	52.07	-0.07%	15,676
Mar 2, 2026	52.36	52.36	52.21	52.32	52.10	-0.65%	27,764
Feb 27, 2026	52.66	52.74	52.65	52.66	52.26	0.07%	14,179
Feb 26, 2026	52.59	52.66	52.59	52.62	52.22	0.03%	14,727
Feb 25, 2026	52.62	52.65	52.53	52.61	52.21	-0.06%	23,394
Feb 24, 2026	52.62	52.66	52.59	52.64	52.24	-0.04%	16,308
Feb 23, 2026	52.61	52.70	52.61	52.66	52.26	0.12%	20,910
Feb 20, 2026	52.59	52.61	52.52	52.60	52.20	0.03%	30,041
Feb 19, 2026	52.51	52.58	52.48	52.58	52.18	0.08%	38,829
Feb 18, 2026	52.48	52.55	52.48	52.54	52.14	-0.04%	28,940