BBBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	51.11	51.14	50.96	51.13	51.13	0.25%	25,007
Jun 8, 2026	51.04	51.12	50.98	51.00	51.00	-0.01%	12,651
Jun 5, 2026	51.16	51.16	50.99	51.01	51.01	-0.56%	43,672
Jun 4, 2026	51.30	51.36	51.27	51.29	51.29	0.08%	14,462
Jun 3, 2026	51.22	51.26	51.18	51.25	51.25	-0.16%	59,363
Jun 2, 2026	51.43	51.43	51.27	51.33	51.33	-0.06%	68,979
Jun 1, 2026	51.18	51.36	51.15	51.36	51.36	-0.09%	13,498
May 29, 2026	51.60	51.68	51.54	51.62	51.41	0.14%	10,162
May 28, 2026	51.49	51.57	51.42	51.55	51.34	0.23%	20,954
May 27, 2026	51.43	51.47	51.41	51.43	51.22	0.14%	14,069
May 26, 2026	51.37	51.40	51.30	51.36	51.15	0.31%	22,478
May 22, 2026	51.33	51.36	51.12	51.20	50.99	0.10%	18,367
May 21, 2026	50.90	51.15	50.89	51.15	50.94	0.10%	7,143
May 20, 2026	50.86	51.11	50.86	51.10	50.89	0.63%	9,349
May 19, 2026	50.87	50.87	50.73	50.78	50.57	-0.45%	5,031
May 18, 2026	51.18	51.18	50.94	51.01	50.80	-0.10%	8,558
May 15, 2026	51.02	51.07	51.02	51.06	50.85	-0.55%	4,566
May 14, 2026	51.39	51.43	51.34	51.34	51.13	-0.10%	6,146
May 13, 2026	51.33	51.39	51.24	51.39	51.18	0.08%	6,567
May 12, 2026	51.32	51.36	51.28	51.35	51.14	-0.28%	13,395
May 11, 2026	51.58	51.58	51.50	51.50	51.28	-0.15%	27,058
May 8, 2026	51.63	51.63	51.53	51.57	51.36	0.30%	1,700
May 7, 2026	51.63	51.63	51.38	51.42	51.21	-0.31%	15,523
May 6, 2026	51.60	51.60	51.55	51.58	51.37	0.45%	8,683
May 5, 2026	51.38	51.42	51.30	51.35	51.14	0.18%	25,572
May 4, 2026	51.31	51.31	51.17	51.26	51.05	-0.29%	8,604
May 1, 2026	51.24	51.47	51.24	51.41	51.20	0.15%	16,036
Apr 30, 2026	51.35	51.58	51.35	51.54	51.12	0.17%	8,529
Apr 29, 2026	51.47	51.52	51.42	51.45	51.03	-0.41%	5,177
Apr 28, 2026	51.66	51.66	51.59	51.66	51.24	-0.06%	13,017
Apr 27, 2026	51.76	51.76	51.65	51.69	51.27	-0.21%	11,819
Apr 24, 2026	51.78	51.82	51.72	51.80	51.38	0.10%	5,119
Apr 23, 2026	51.87	51.88	51.67	51.75	51.33	-0.21%	10,464
Apr 22, 2026	51.92	51.99	51.84	51.86	51.44	0.14%	25,086
Apr 21, 2026	51.95	51.95	51.77	51.79	51.37	-0.32%	15,086
Apr 20, 2026	51.93	51.97	51.85	51.96	51.53	0.01%	35,475
Apr 17, 2026	51.98	52.02	51.94	51.95	51.53	0.47%	6,485
Apr 16, 2026	51.94	51.94	51.70	51.71	51.29	-0.22%	18,648
Apr 15, 2026	51.90	51.90	51.77	51.82	51.40	-0.13%	6,086
Apr 14, 2026	51.71	51.89	51.71	51.89	51.47	0.33%	9,688
Apr 13, 2026	51.60	51.72	51.54	51.72	51.30	0.29%	11,095
Apr 10, 2026	51.68	51.68	51.57	51.57	51.15	-0.17%	3,746
Apr 9, 2026	51.55	51.75	51.51	51.66	51.24	0.08%	9,365
Apr 8, 2026	51.84	51.84	51.58	51.62	51.20	0.33%	11,296
Apr 7, 2026	51.29	51.45	51.15	51.45	51.03	0.20%	17,278
Apr 6, 2026	51.64	51.64	51.33	51.35	50.93	-0.13%	17,004
Apr 2, 2026	51.23	51.46	51.18	51.41	50.99	0.21%	44,455
Apr 1, 2026	51.28	51.35	51.22	51.30	50.88	0.15%	17,708
Mar 31, 2026	51.39	51.48	51.27	51.43	50.81	0.57%	32,387
Mar 30, 2026	51.13	51.25	51.10	51.14	50.52	0.41%	20,283