BBBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	48.94	48.96	48.89	48.89	48.89	0.08%	1,281
Dec 1, 2025	48.88	48.88	48.85	48.85	48.85	-1.26%	218
Nov 28, 2025	49.45	49.47	49.45	49.47	49.25	-0.18%	170
Nov 26, 2025	49.56	49.56	49.56	49.56	49.34	0.55%	16
Nov 25, 2025	49.31	49.37	49.29	49.29	49.07	0.37%	1,367
Nov 24, 2025	49.11	49.11	49.11	49.11	48.89	0.67%	35
Nov 21, 2025	48.69	48.78	48.69	48.78	48.56	0.30%	367
Nov 20, 2025	48.78	48.78	48.57	48.63	48.41	0.20%	2,238
Nov 19, 2025	48.54	48.54	48.54	48.54	48.32	-0.05%	78
Nov 18, 2025	48.56	48.56	48.56	48.56	48.34	0.03%	22
Nov 17, 2025	48.55	48.55	48.55	48.55	48.33	0.06%	12
Nov 14, 2025	48.52	48.52	48.52	48.52	48.30	-0.42%	45
Nov 13, 2025	48.72	48.72	48.72	48.72	48.50	-0.75%	13
Nov 12, 2025	49.09	49.09	49.09	49.09	48.87	-0.24%	49
Nov 11, 2025	49.21	49.21	49.21	49.21	48.98	0.54%	216
Nov 10, 2025	48.94	48.94	48.94	48.94	48.72	0.21%	622
Nov 7, 2025	48.84	48.84	48.84	48.84	48.62	-0.42%	287
Nov 6, 2025	49.02	49.05	49.02	49.05	48.83	0.58%	426
Nov 5, 2025	48.77	48.77	48.77	48.77	48.54	-0.34%	6
Nov 4, 2025	48.97	48.97	48.93	48.93	48.71	0.27%	195
Nov 3, 2025	48.76	48.80	48.76	48.80	48.58	-1.14%	449
Oct 31, 2025	49.32	49.37	49.32	49.37	48.91	-0.68%	303
Oct 30, 2025	49.63	49.71	49.63	49.71	49.25	-0.84%	325
Oct 29, 2025	50.12	50.13	50.11	50.13	49.67	-0.72%	850
Oct 28, 2025	50.49	50.49	50.49	50.49	50.03	-0.09%	21
Oct 27, 2025	50.48	50.54	50.48	50.54	50.08	0.37%	433
Oct 24, 2025	50.34	50.41	50.34	50.35	49.89	0.27%	569
Oct 23, 2025	50.22	50.22	50.22	50.22	49.76	-0.16%	3
Oct 22, 2025	50.27	50.30	50.27	50.30	49.84	0.05%	279
Oct 21, 2025	50.44	50.44	50.27	50.27	49.81	0.13%	2,781
Oct 20, 2025	50.21	50.21	50.21	50.21	49.75	0.41%	48
Oct 17, 2025	50.01	50.01	50.00	50.00	49.54	-0.20%	253
Oct 16, 2025	49.98	50.10	49.98	50.10	49.64	0.31%	213
Oct 15, 2025	49.90	49.95	49.90	49.95	49.49	0.05%	212
Oct 14, 2025	49.92	49.92	49.92	49.92	49.46	0.45%	18
Oct 13, 2025	49.33	49.70	49.33	49.70	49.24	0.38%	22,235
Oct 10, 2025	49.51	49.51	49.51	49.51	49.06	0.29%	6
Oct 9, 2025	49.40	49.40	49.33	49.37	48.92	-0.23%	8,279
Oct 8, 2025	49.61	49.61	49.48	49.48	49.03	-0.04%	14,079
Oct 7, 2025	49.49	49.50	49.49	49.50	49.05	0.19%	1,007
Oct 6, 2025	49.53	49.53	49.41	49.41	48.95	-0.48%	1,467
Oct 3, 2025	49.62	49.65	49.61	49.65	49.19	-0.14%	4,119
Oct 2, 2025	49.72	49.72	49.72	49.72	49.26	0.34%	5
Oct 1, 2025	49.55	49.55	49.55	49.55	49.10	-0.07%	392
Sep 30, 2025	49.79	49.88	49.53	49.59	48.91	-0.22%	3,298
Sep 29, 2025	49.70	49.78	49.69	49.69	49.02	0.61%	784
Sep 26, 2025	49.32	49.39	49.32	49.39	48.72	0.19%	456
Sep 25, 2025	49.30	49.30	49.30	49.30	48.63	-0.18%	62
Sep 24, 2025	49.46	49.46	49.39	49.39	48.72	-0.51%	938
Sep 23, 2025	49.58	49.65	49.58	49.65	48.97	0.14%	328