BBBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	49.27	49.46	49.27	49.36	49.36	0.22%	11,828
Oct 28, 2026	49.29	49.33	49.16	49.25	49.25	-0.21%	13,469
Oct 27, 2026	49.29	49.35	49.25	49.35	49.35	0.27%	5,859
Oct 26, 2026	49.34	49.36	49.22	49.22	49.22	0.06%	7,771
Oct 23, 2026	49.29	49.29	49.07	49.19	49.19	-0.28%	44,007
Oct 22, 2026	49.01	49.40	49.01	49.33	49.33	0.84%	20,188
Oct 21, 2026	48.96	49.01	48.83	48.92	48.92	-0.02%	24,700
Oct 20, 2026	48.89	49.08	48.87	48.93	48.93	0.10%	37,411
Oct 19, 2026	48.98	49.06	48.88	48.88	48.88	-0.40%	12,346
Oct 16, 2026	49.02	49.17	49.00	49.08	49.08	-0.03%	28,197
Oct 15, 2026	49.09	49.16	49.03	49.09	49.09	0.61%	33,625
Oct 14, 2026	48.50	48.83	48.50	48.79	48.79	0.02%	48,845
Oct 13, 2026	48.81	48.86	48.77	48.78	48.78	-0.02%	18,353
Oct 12, 2026	48.62	48.83	48.62	48.79	48.79	0.10%	13,379
Oct 9, 2026	48.74	48.79	48.73	48.74	48.74	-0.16%	10,450
Oct 8, 2026	48.60	48.83	48.60	48.82	48.82	0.32%	28,385
Oct 7, 2026	48.44	48.70	48.40	48.67	48.67	0.03%	50,114
Oct 6, 2026	48.58	48.73	48.58	48.65	48.65	0.27%	46,832
Oct 5, 2026	48.47	48.54	48.39	48.52	48.52	0.10%	134,055
Oct 2, 2026	48.67	48.76	48.46	48.47	48.47	-0.25%	14,982
Oct 1, 2026	48.36	48.67	48.32	48.59	48.59	0.22%	164,070
Sep 30, 2026	48.86	48.88	48.66	48.72	48.48	-0.09%	137,047
Sep 29, 2026	48.80	48.80	48.65	48.76	48.53	-	22,488
Sep 28, 2026	48.80	48.87	48.70	48.76	48.53	-0.65%	45,634
Sep 25, 2026	49.04	49.12	48.93	49.08	48.84	0.16%	103,601
Sep 24, 2026	49.27	49.33	49.00	49.00	48.77	-0.57%	120,366
Sep 23, 2026	49.68	49.69	49.22	49.28	49.04	-0.98%	65,983
Sep 22, 2026	49.77	49.80	49.71	49.77	49.53	0.03%	52,760
Sep 21, 2026	49.72	49.79	49.71	49.76	49.52	0.25%	70,022
Sep 18, 2026	49.63	49.65	49.59	49.63	49.39	-0.32%	35,157
Sep 17, 2026	49.77	49.82	49.72	49.79	49.55	0.55%	134,535
Sep 16, 2026	49.65	49.80	49.52	49.52	49.28	0.01%	15,670
Sep 15, 2026	49.51	49.55	49.49	49.52	49.28	-0.01%	22,190
Sep 14, 2026	49.50	49.66	49.50	49.52	49.28	-0.09%	27,179
Sep 11, 2026	49.79	49.79	49.57	49.57	49.33	-0.16%	98,072
Sep 10, 2026	49.73	49.80	49.63	49.65	49.41	-0.76%	14,059
Sep 9, 2026	50.11	50.13	50.00	50.03	49.79	-0.19%	13,059
Sep 8, 2026	50.29	50.29	50.07	50.12	49.88	-0.07%	11,126
Sep 4, 2026	50.12	50.24	50.12	50.16	49.92	-0.09%	21,702
Sep 3, 2026	50.29	50.29	50.18	50.20	49.96	0.17%	15,937
Sep 2, 2026	50.09	50.14	50.06	50.12	49.88	0.05%	11,107
Sep 1, 2026	50.25	50.25	50.07	50.09	49.85	-0.37%	11,926
Aug 31, 2026	50.55	50.55	50.45	50.49	50.03	-0.16%	17,963
Aug 28, 2026	50.71	50.71	50.55	50.57	50.11	-0.34%	7,972
Aug 27, 2026	50.73	50.76	50.69	50.74	50.28	-0.06%	13,942
Aug 26, 2026	50.69	50.77	50.67	50.77	50.31	-0.03%	21,202
Aug 25, 2026	50.70	50.78	50.65	50.78	50.33	0.49%	11,894
Aug 24, 2026	50.55	50.58	50.51	50.54	50.08	0.07%	6,969
Aug 21, 2026	50.54	50.54	50.44	50.50	50.04	-0.09%	4,854
Aug 20, 2026	50.55	50.60	50.48	50.55	50.09	-0.31%	16,353