BBBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	47.95	48.12	47.90	47.93	47.93	-0.26%	844
Jun 26, 2025	47.96	48.06	47.96	48.06	48.06	0.39%	543
Jun 25, 2025	47.87	47.87	47.87	47.87	47.87	-0.32%	7
Jun 24, 2025	47.98	48.02	47.98	48.02	48.02	0.68%	130
Jun 23, 2025	47.70	47.70	47.70	47.70	47.70	0.22%	8
Jun 20, 2025	47.44	47.59	47.44	47.59	47.59	0.05%	313
Jun 18, 2025	47.57	47.57	47.57	47.57	47.57	0.06%	7
Jun 17, 2025	47.54	47.54	47.54	47.54	47.54	0.51%	5
Jun 16, 2025	47.29	47.29	47.29	47.29	47.29	-0.29%	25
Jun 13, 2025	47.40	47.43	47.40	47.43	47.43	-0.94%	214
Jun 12, 2025	47.77	47.88	47.66	47.88	47.88	0.88%	542
Jun 11, 2025	47.34	47.46	47.29	47.46	47.46	0.38%	900
Jun 10, 2025	47.28	47.28	47.28	47.28	47.28	0.37%	88
Jun 9, 2025	46.93	47.10	46.93	47.10	47.10	0.41%	807
Jun 6, 2025	47.11	47.11	46.91	46.91	46.91	-0.63%	214
Jun 5, 2025	47.21	47.21	47.21	47.21	47.21	-0.34%	53
Jun 4, 2025	47.25	47.37	47.25	47.37	47.37	1.12%	208
Jun 3, 2025	46.83	46.85	46.82	46.85	46.85	0.24%	1,142
Jun 2, 2025	46.62	46.73	46.56	46.73	46.73	-0.86%	328
May 30, 2025	47.14	47.14	47.14	47.14	46.90	0.17%	8
May 29, 2025	47.06	47.06	47.06	47.06	46.83	0.80%	12
May 28, 2025	46.69	46.69	46.69	46.69	46.45	-0.40%	2
May 27, 2025	46.76	46.87	46.76	46.87	46.64	1.51%	218
May 23, 2025	46.11	46.22	46.11	46.18	45.95	0.05%	306
May 22, 2025	45.74	46.15	45.74	46.15	45.92	0.69%	668
May 21, 2025	46.32	46.32	45.83	45.84	45.61	-1.63%	520
May 20, 2025	46.58	46.60	46.58	46.60	46.36	-0.58%	103
May 19, 2025	46.43	46.87	46.43	46.87	46.64	-0.02%	1,347
May 16, 2025	46.85	46.88	46.85	46.88	46.65	0.45%	401
May 15, 2025	46.38	46.67	46.38	46.67	46.44	0.84%	104
May 14, 2025	46.28	46.28	46.28	46.28	46.05	-0.83%	87
May 13, 2025	46.57	46.67	46.55	46.67	46.44	0.12%	395
May 12, 2025	46.62	46.71	46.61	46.61	46.38	0.22%	431
May 9, 2025	46.68	46.68	46.51	46.51	46.28	-0.10%	103
May 8, 2025	46.65	46.65	46.56	46.56	46.33	-0.46%	135
May 7, 2025	46.77	46.77	46.77	46.77	46.54	0.29%	8
May 6, 2025	46.29	46.63	46.29	46.63	46.40	0.16%	226
May 5, 2025	46.47	46.56	46.47	46.56	46.33	-0.31%	113
May 2, 2025	46.63	46.70	46.63	46.70	46.47	-0.15%	145
May 1, 2025	46.77	46.77	46.77	46.77	46.54	-1.24%	103
Apr 30, 2025	47.34	47.41	47.24	47.36	46.90	-0.76%	1,187
Apr 29, 2025	47.53	47.72	47.53	47.72	47.26	0.25%	558
Apr 28, 2025	47.60	47.60	47.60	47.60	47.14	0.30%	175
Apr 25, 2025	47.33	47.46	47.33	47.46	47.00	0.73%	644
Apr 24, 2025	46.83	47.12	46.83	47.12	46.66	1.41%	205
Apr 23, 2025	46.80	46.80	46.46	46.46	46.01	0.89%	420
Apr 22, 2025	46.15	46.15	46.05	46.05	45.60	0.63%	200
Apr 21, 2025	46.26	46.26	45.77	45.77	45.32	-1.83%	579
Apr 17, 2025	46.64	46.65	46.57	46.62	46.17	-0.21%	2,289
Apr 16, 2025	46.70	46.75	46.61	46.72	46.26	0.34%	14,671