BBBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	50.93	50.97	50.88	50.88	50.88	-0.28%	5,198
Jul 17, 2026	51.02	51.09	50.99	51.02	51.02	0.08%	8,788
Jul 16, 2026	50.89	51.03	50.89	50.98	50.98	-0.14%	4,481
Jul 15, 2026	50.85	51.09	50.85	51.05	51.05	0.34%	10,370
Jul 14, 2026	50.89	50.92	50.81	50.88	50.88	0.29%	10,084
Jul 13, 2026	50.87	50.90	50.71	50.73	50.73	-0.40%	8,607
Jul 10, 2026	51.09	51.09	50.91	50.94	50.94	-0.09%	13,378
Jul 9, 2026	51.04	51.11	50.95	50.98	50.98	0.03%	19,014
Jul 8, 2026	51.00	51.00	50.85	50.97	50.97	-0.15%	102,290
Jul 7, 2026	51.43	51.43	51.01	51.04	51.04	-0.51%	15,267
Jul 6, 2026	51.52	51.52	51.20	51.30	51.30	0.08%	27,750
Jul 2, 2026	51.22	51.28	51.19	51.26	51.26	0.16%	14,230
Jul 1, 2026	51.08	51.24	51.08	51.18	51.18	-0.07%	30,025
Jun 30, 2026	51.55	51.57	51.41	51.42	51.21	-0.43%	19,125
Jun 29, 2026	51.61	51.66	51.54	51.65	51.44	0.07%	9,863
Jun 26, 2026	51.55	51.61	51.53	51.61	51.40	0.16%	6,996
Jun 25, 2026	51.56	51.57	51.49	51.53	51.32	0.11%	21,522
Jun 24, 2026	51.44	51.52	51.39	51.47	51.26	0.31%	13,500
Jun 23, 2026	51.19	51.36	51.19	51.31	51.10	0.18%	32,400
Jun 22, 2026	51.25	51.25	51.15	51.22	51.01	-0.23%	44,966
Jun 18, 2026	51.46	51.46	51.32	51.34	51.13	0.26%	30,220
Jun 17, 2026	51.49	51.49	51.20	51.21	51.00	-0.45%	7,471
Jun 16, 2026	51.37	51.48	51.37	51.44	51.23	0.14%	6,525
Jun 15, 2026	51.46	51.46	51.36	51.37	51.16	0.12%	13,810
Jun 12, 2026	51.21	51.32	51.21	51.31	51.10	-0.10%	3,454
Jun 11, 2026	51.10	51.38	51.03	51.36	51.15	0.65%	36,598
Jun 10, 2026	51.10	51.15	50.97	51.03	50.82	-0.20%	53,787
Jun 9, 2026	51.11	51.14	50.96	51.13	50.92	0.25%	25,007
Jun 8, 2026	51.04	51.12	50.98	51.00	50.80	-0.01%	12,651
Jun 5, 2026	51.16	51.16	50.99	51.01	50.80	-0.56%	43,672
Jun 4, 2026	51.30	51.36	51.27	51.29	51.08	0.08%	14,462
Jun 3, 2026	51.22	51.26	51.18	51.25	51.04	-0.16%	59,363
Jun 2, 2026	51.43	51.43	51.27	51.33	51.12	-0.06%	68,979
Jun 1, 2026	51.18	51.36	51.15	51.36	51.15	-0.09%	13,498
May 29, 2026	51.60	51.68	51.54	51.62	51.20	0.14%	10,162
May 28, 2026	51.49	51.57	51.42	51.55	51.13	0.23%	20,954
May 27, 2026	51.43	51.47	51.41	51.43	51.01	0.14%	14,069
May 26, 2026	51.37	51.40	51.30	51.36	50.94	0.31%	22,478
May 22, 2026	51.33	51.36	51.12	51.20	50.78	0.10%	18,367
May 21, 2026	50.90	51.15	50.89	51.15	50.73	0.10%	7,143
May 20, 2026	50.86	51.11	50.86	51.10	50.68	0.63%	9,349
May 19, 2026	50.87	50.87	50.73	50.78	50.37	-0.45%	5,031
May 18, 2026	51.18	51.18	50.94	51.01	50.59	-0.10%	8,558
May 15, 2026	51.02	51.07	51.02	51.06	50.64	-0.55%	4,566
May 14, 2026	51.39	51.43	51.34	51.34	50.92	-0.10%	6,146
May 13, 2026	51.33	51.39	51.24	51.39	50.97	0.08%	6,567
May 12, 2026	51.32	51.36	51.28	51.35	50.93	-0.28%	13,395
May 11, 2026	51.58	51.58	51.50	51.50	51.07	-0.15%	27,058
May 8, 2026	51.63	51.63	51.53	51.57	51.15	0.30%	1,700
May 7, 2026	51.63	51.63	51.38	51.42	51.00	-0.31%	15,523