BBBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	48.74	48.79	48.73	48.76	48.76	-0.12%	5,942
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
Aug 19, 2026	50.73	50.80	50.63	50.70	50.24	0.36%	58,799
Aug 18, 2026	50.43	50.53	50.39	50.52	50.06	0.06%	11,567
Aug 17, 2026	50.59	50.59	50.46	50.49	50.03	-0.28%	9,936
Aug 14, 2026	50.73	50.73	50.60	50.63	50.17	-0.20%	51,091
Aug 13, 2026	50.80	50.84	50.71	50.73	50.27	0.33%	7,770
Aug 12, 2026	50.57	50.64	50.54	50.57	50.11	0.07%	11,383
Aug 11, 2026	50.52	50.57	50.52	50.53	50.07	0.10%	22,816
Aug 10, 2026	50.54	50.58	50.46	50.48	50.03	-0.45%	11,787
Aug 7, 2026	50.77	50.79	50.66	50.71	50.25	0.23%	8,227
Aug 6, 2026	50.61	50.68	50.56	50.60	50.14	-0.34%	14,170
Aug 5, 2026	50.71	50.80	50.69	50.77	50.31	0.06%	10,584
Aug 4, 2026	50.60	50.76	50.60	50.74	50.28	0.48%	28,152
Aug 3, 2026	50.56	50.56	50.49	50.50	50.04	0.23%	15,331
Jul 31, 2026	50.54	50.60	50.49	50.60	49.92	-0.17%	27,486