BBBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	49.63	49.65	49.59	49.63	49.63	-0.32%	33,487
Sep 17, 2026	49.77	49.82	49.72	49.79	49.79	0.55%	134,535
Sep 16, 2026	49.65	49.80	49.52	49.52	49.52	0.01%	15,670
Sep 15, 2026	49.51	49.55	49.49	49.52	49.52	-0.01%	22,190
Sep 14, 2026	49.50	49.66	49.50	49.52	49.52	-0.09%	26,869
Sep 11, 2026	49.79	49.79	49.57	49.57	49.57	-0.16%	98,072
Sep 10, 2026	49.73	49.80	49.63	49.65	49.65	-0.76%	14,059
Sep 9, 2026	50.11	50.13	50.00	50.03	50.03	-0.19%	13,059
Sep 8, 2026	50.29	50.29	50.07	50.12	50.12	-0.07%	11,126
Sep 4, 2026	50.12	50.24	50.12	50.16	50.16	-0.09%	21,702
Sep 3, 2026	50.29	50.29	50.18	50.20	50.20	0.17%	15,937
Sep 2, 2026	50.09	50.14	50.06	50.12	50.12	0.05%	11,107
Sep 1, 2026	50.25	50.25	50.07	50.09	50.09	-0.37%	11,926
Aug 31, 2026	50.55	50.55	50.45	50.49	50.28	-0.16%	17,963
Aug 28, 2026	50.71	50.71	50.55	50.57	50.35	-0.34%	7,972
Aug 27, 2026	50.73	50.76	50.69	50.74	50.52	-0.06%	13,942
Aug 26, 2026	50.69	50.77	50.67	50.77	50.55	-0.03%	21,202
Aug 25, 2026	50.70	50.78	50.65	50.78	50.57	0.49%	11,894
Aug 24, 2026	50.55	50.58	50.51	50.54	50.32	0.07%	6,969
Aug 21, 2026	50.54	50.54	50.44	50.50	50.29	-0.09%	4,854
Aug 20, 2026	50.55	50.60	50.48	50.55	50.33	-0.31%	16,353
Aug 19, 2026	50.73	50.80	50.63	50.70	50.49	0.36%	58,799
Aug 18, 2026	50.43	50.53	50.39	50.52	50.30	0.06%	11,567
Aug 17, 2026	50.59	50.59	50.46	50.49	50.28	-0.28%	9,936
Aug 14, 2026	50.73	50.73	50.60	50.63	50.41	-0.20%	51,091
Aug 13, 2026	50.80	50.84	50.71	50.73	50.51	0.33%	7,770
Aug 12, 2026	50.57	50.64	50.54	50.57	50.35	0.07%	11,383
Aug 11, 2026	50.52	50.57	50.52	50.53	50.31	0.10%	22,816
Aug 10, 2026	50.54	50.58	50.46	50.48	50.27	-0.45%	11,787
Aug 7, 2026	50.77	50.79	50.66	50.71	50.49	0.23%	8,227
Aug 6, 2026	50.61	50.68	50.56	50.60	50.38	-0.34%	14,170
Aug 5, 2026	50.71	50.80	50.69	50.77	50.55	0.06%	10,584
Aug 4, 2026	50.60	50.76	50.60	50.74	50.52	0.48%	28,152
Aug 3, 2026	50.56	50.56	50.49	50.50	50.28	0.23%	15,331
Jul 31, 2026	50.54	50.60	50.49	50.60	50.17	-0.17%	27,486
Jul 30, 2026	50.69	50.72	50.64	50.68	50.25	0.20%	11,225
Jul 29, 2026	50.70	50.83	50.58	50.58	50.15	-0.31%	11,603
Jul 28, 2026	50.72	50.82	50.71	50.74	50.31	0.19%	7,403
Jul 27, 2026	50.62	50.67	50.59	50.64	50.21	0.19%	11,599
Jul 24, 2026	50.57	50.64	50.52	50.55	50.12	0.06%	8,541
Jul 23, 2026	50.54	50.56	50.47	50.52	50.09	-0.32%	10,576
Jul 22, 2026	50.72	50.74	50.64	50.68	50.24	-0.19%	5,383
Jul 21, 2026	50.85	50.85	50.75	50.77	50.34	-0.22%	5,908
Jul 20, 2026	50.93	50.97	50.88	50.88	50.45	-0.28%	5,198
Jul 17, 2026	51.02	51.09	50.99	51.02	50.59	0.08%	10,988
Jul 16, 2026	50.89	51.03	50.89	50.98	50.55	-0.14%	4,481
Jul 15, 2026	50.85	51.09	50.85	51.05	50.62	0.34%	10,370
Jul 14, 2026	50.89	50.92	50.81	50.88	50.44	0.29%	10,084
Jul 13, 2026	50.87	50.90	50.71	50.73	50.30	-0.40%	8,607
Jul 10, 2026	51.09	51.09	50.91	50.94	50.50	-0.09%	13,378