BBBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	50.71	50.71	50.55	50.57	50.57	-0.34%	7,972
Aug 27, 2026	50.73	50.76	50.69	50.74	50.74	-0.06%	13,942
Aug 26, 2026	50.69	50.77	50.67	50.77	50.77	-0.03%	21,202
Aug 25, 2026	50.70	50.78	50.65	50.78	50.78	0.49%	11,894
Aug 24, 2026	50.55	50.58	50.51	50.54	50.54	0.07%	6,969
Aug 21, 2026	50.54	50.54	50.44	50.50	50.50	-0.09%	4,854
Aug 20, 2026	50.55	50.60	50.48	50.55	50.55	-0.31%	16,353
Aug 19, 2026	50.73	50.80	50.63	50.70	50.70	0.36%	58,799
Aug 18, 2026	50.43	50.53	50.39	50.52	50.52	0.06%	11,567
Aug 17, 2026	50.59	50.59	50.46	50.49	50.49	-0.28%	9,936
Aug 14, 2026	50.73	50.73	50.60	50.63	50.63	-0.20%	51,091
Aug 13, 2026	50.80	50.84	50.71	50.73	50.73	0.33%	7,769
Aug 12, 2026	50.57	50.64	50.54	50.57	50.57	0.07%	11,383
Aug 11, 2026	50.52	50.57	50.52	50.53	50.53	0.10%	22,816
Aug 10, 2026	50.54	50.58	50.46	50.48	50.48	-0.45%	11,787
Aug 7, 2026	50.77	50.79	50.66	50.71	50.71	0.23%	8,226
Aug 6, 2026	50.61	50.68	50.56	50.60	50.60	-0.34%	14,170
Aug 5, 2026	50.71	50.80	50.69	50.77	50.77	0.06%	10,584
Aug 4, 2026	50.60	50.76	50.60	50.74	50.74	0.48%	28,152
Aug 3, 2026	50.56	50.56	50.49	50.50	50.50	0.23%	15,331
Jul 31, 2026	50.54	50.60	50.49	50.60	50.38	-0.17%	27,486
Jul 30, 2026	50.69	50.72	50.64	50.68	50.46	0.20%	11,225
Jul 29, 2026	50.70	50.83	50.58	50.58	50.36	-0.31%	11,603
Jul 28, 2026	50.72	50.82	50.71	50.74	50.52	0.19%	7,403
Jul 27, 2026	50.62	50.67	50.59	50.64	50.43	0.19%	11,599
Jul 24, 2026	50.57	50.64	50.52	50.55	50.33	0.06%	8,541
Jul 23, 2026	50.54	50.56	50.47	50.52	50.30	-0.32%	10,576
Jul 22, 2026	50.72	50.74	50.64	50.68	50.46	-0.19%	5,383
Jul 21, 2026	50.85	50.85	50.75	50.77	50.56	-0.22%	5,908
Jul 20, 2026	50.93	50.97	50.88	50.88	50.66	-0.28%	5,198
Jul 17, 2026	51.02	51.09	50.99	51.02	50.81	0.08%	10,988
Jul 16, 2026	50.89	51.03	50.89	50.98	50.76	-0.14%	4,481
Jul 15, 2026	50.85	51.09	50.85	51.05	50.83	0.34%	10,370
Jul 14, 2026	50.89	50.92	50.81	50.88	50.66	0.29%	10,084
Jul 13, 2026	50.87	50.90	50.71	50.73	50.51	-0.40%	8,607
Jul 10, 2026	51.09	51.09	50.91	50.94	50.72	-0.09%	13,378
Jul 9, 2026	51.04	51.11	50.95	50.98	50.76	0.03%	19,014
Jul 8, 2026	51.00	51.00	50.85	50.97	50.75	-0.15%	102,290
Jul 7, 2026	51.43	51.43	51.01	51.04	50.82	-0.51%	15,267
Jul 6, 2026	51.52	51.52	51.20	51.30	51.08	0.08%	27,750
Jul 2, 2026	51.22	51.28	51.19	51.26	51.04	0.16%	14,230
Jul 1, 2026	51.08	51.24	51.08	51.18	50.96	-0.07%	30,025
Jun 30, 2026	51.55	51.57	51.41	51.42	51.00	-0.43%	19,125
Jun 29, 2026	51.61	51.66	51.54	51.65	51.22	0.07%	9,863
Jun 26, 2026	51.55	51.61	51.53	51.61	51.18	0.16%	6,996
Jun 25, 2026	51.56	51.57	51.49	51.53	51.10	0.11%	21,522
Jun 24, 2026	51.44	51.52	51.39	51.47	51.04	0.31%	13,500
Jun 23, 2026	51.19	51.36	51.19	51.31	50.89	0.18%	32,400
Jun 22, 2026	51.25	51.25	51.15	51.22	50.80	-0.23%	44,966
Jun 18, 2026	51.46	51.46	51.32	51.34	50.91	0.26%	30,220