BBBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	47.79	47.79	47.73	47.73	47.73	0.64%	289
Jul 18, 2025	47.43	47.43	47.43	47.43	47.43	0.13%	10
Jul 17, 2025	47.37	47.37	47.37	47.37	47.37	0.35%	42
Jul 16, 2025	47.20	47.20	47.20	47.20	47.20	0.05%	56
Jul 15, 2025	47.18	47.18	47.18	47.18	47.18	-0.53%	59
Jul 14, 2025	47.41	47.43	47.41	47.43	47.43	-0.01%	287
Jul 11, 2025	47.43	47.43	47.43	47.43	47.43	-1.03%	4
Jul 10, 2025	48.01	48.01	47.93	47.93	47.93	0.05%	946
Jul 9, 2025	47.90	47.90	47.90	47.90	47.90	0.81%	136
Jul 8, 2025	47.52	47.52	47.52	47.52	47.52	-0.42%	388
Jul 7, 2025	48.06	48.06	47.66	47.72	47.72	-1.06%	269
Jul 3, 2025	48.23	48.23	48.23	48.23	48.23	-0.17%	1,982
Jul 2, 2025	48.31	48.31	48.31	48.31	48.31	0.15%	14
Jul 1, 2025	48.18	48.28	48.18	48.24	48.24	-0.32%	814
Jun 30, 2025	48.17	48.40	48.17	48.40	48.17	0.97%	218
Jun 27, 2025	47.95	48.12	47.90	47.93	47.71	-0.26%	844
Jun 26, 2025	47.96	48.06	47.96	48.06	47.83	0.39%	543
Jun 25, 2025	47.87	47.87	47.87	47.87	47.65	-0.32%	7
Jun 24, 2025	47.98	48.02	47.98	48.02	47.80	0.68%	130
Jun 23, 2025	47.70	47.70	47.70	47.70	47.48	0.22%	8
Jun 20, 2025	47.44	47.59	47.44	47.59	47.37	0.05%	313
Jun 18, 2025	47.57	47.57	47.57	47.57	47.35	0.06%	7
Jun 17, 2025	47.54	47.54	47.54	47.54	47.32	0.51%	5
Jun 16, 2025	47.29	47.29	47.29	47.29	47.08	-0.29%	25
Jun 13, 2025	47.40	47.43	47.40	47.43	47.21	-0.94%	214
Jun 12, 2025	47.77	47.88	47.66	47.88	47.66	0.88%	542
Jun 11, 2025	47.34	47.46	47.29	47.46	47.24	0.38%	900
Jun 10, 2025	47.28	47.28	47.28	47.28	47.06	0.37%	88
Jun 9, 2025	46.93	47.10	46.93	47.10	46.89	0.41%	807
Jun 6, 2025	47.11	47.11	46.91	46.91	46.70	-0.63%	214
Jun 5, 2025	47.21	47.21	47.21	47.21	46.99	-0.34%	53
Jun 4, 2025	47.25	47.37	47.25	47.37	47.15	1.12%	208
Jun 3, 2025	46.83	46.85	46.82	46.85	46.63	0.24%	1,142
Jun 2, 2025	46.62	46.73	46.56	46.73	46.52	-0.86%	328
May 30, 2025	47.14	47.14	47.14	47.14	46.69	0.17%	8
May 29, 2025	47.06	47.06	47.06	47.06	46.61	0.80%	12
May 28, 2025	46.69	46.69	46.69	46.69	46.24	-0.40%	2
May 27, 2025	46.76	46.87	46.76	46.87	46.42	1.51%	218
May 23, 2025	46.11	46.22	46.11	46.18	45.73	0.05%	306
May 22, 2025	45.74	46.15	45.74	46.15	45.71	0.69%	668
May 21, 2025	46.32	46.32	45.83	45.84	45.40	-1.63%	520
May 20, 2025	46.58	46.60	46.58	46.60	46.15	-0.58%	103
May 19, 2025	46.43	46.87	46.43	46.87	46.42	-0.02%	1,347
May 16, 2025	46.85	46.88	46.85	46.88	46.43	0.45%	401
May 15, 2025	46.38	46.67	46.38	46.67	46.22	0.84%	104
May 14, 2025	46.28	46.28	46.28	46.28	45.84	-0.83%	87
May 13, 2025	46.57	46.67	46.55	46.67	46.22	0.12%	395
May 12, 2025	46.62	46.71	46.61	46.61	46.17	0.22%	431
May 9, 2025	46.68	46.68	46.51	46.51	46.07	-0.10%	103
May 8, 2025	46.65	46.65	46.56	46.56	46.11	-0.46%	135