BBBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	47.86	47.86	47.86	47.86	47.86	-0.05%	27
Apr 8, 2026	47.89	47.89	47.89	47.89	47.89	0.50%	7
Apr 7, 2026	47.63	47.65	47.62	47.65	47.65	0.03%	880
Apr 6, 2026	47.64	47.64	47.64	47.64	47.64	-0.07%	110
Apr 2, 2026	47.67	47.67	47.67	47.67	47.67	0.60%	2
Apr 1, 2026	47.39	47.39	47.39	47.39	47.39	-0.45%	25
Mar 31, 2026	47.32	47.60	47.32	47.60	47.37	1.05%	3,206
Mar 30, 2026	47.12	47.12	47.11	47.11	46.88	0.87%	222
Mar 27, 2026	46.85	46.85	46.70	46.70	46.47	-0.66%	417
Mar 26, 2026	47.01	47.01	47.01	47.01	46.78	-0.91%	4
Mar 25, 2026	47.45	47.45	47.45	47.45	47.22	0.51%	12
Mar 24, 2026	47.25	47.25	47.21	47.21	46.98	-0.23%	216
Mar 23, 2026	47.00	47.31	47.00	47.31	47.08	1.04%	276
Mar 20, 2026	46.83	46.83	46.83	46.83	46.60	-1.91%	5
Mar 19, 2026	47.54	47.74	47.54	47.74	47.51	0.77%	578
Mar 18, 2026	47.42	47.42	47.38	47.38	47.15	-0.68%	4,256
Mar 17, 2026	47.70	47.70	47.70	47.70	47.47	0.86%	50
Mar 16, 2026	47.29	47.29	47.29	47.29	47.06	0.71%	6
Mar 13, 2026	47.44	47.44	46.96	46.96	46.73	-0.61%	309
Mar 12, 2026	47.25	47.25	47.25	47.25	47.02	-0.70%	102
Mar 11, 2026	47.83	47.83	47.58	47.58	47.35	-1.35%	236
Mar 10, 2026	48.47	48.53	48.24	48.24	48.00	-0.96%	4,337
Mar 9, 2026	48.53	48.70	48.53	48.70	48.46	0.82%	465
Mar 6, 2026	48.43	48.43	48.31	48.31	48.07	-0.46%	742
Mar 5, 2026	48.50	48.53	48.50	48.53	48.29	-0.49%	1,003
Mar 4, 2026	48.77	48.77	48.77	48.77	48.53	0.02%	20
Mar 3, 2026	48.15	48.78	48.15	48.76	48.52	-0.12%	998
Mar 2, 2026	48.66	48.82	48.66	48.82	48.58	-0.77%	421
Feb 27, 2026	49.22	49.22	49.20	49.20	48.75	-0.12%	560
Feb 26, 2026	49.26	49.26	49.26	49.26	48.81	-0.03%	29
Feb 25, 2026	49.31	49.33	49.28	49.28	48.83	-0.05%	2,129
Feb 24, 2026	49.31	49.31	49.30	49.30	48.85	0.12%	105
Feb 23, 2026	49.21	49.24	49.21	49.24	48.79	-0.09%	1,011
Feb 20, 2026	49.28	49.28	49.28	49.28	48.83	-0.13%	16
Feb 19, 2026	49.35	49.35	49.35	49.35	48.90	0.06%	8
Feb 18, 2026	49.39	49.39	49.32	49.32	48.87	-0.13%	156
Feb 17, 2026	49.38	49.38	49.38	49.38	48.93	0.25%	53
Feb 13, 2026	49.26	49.26	49.26	49.26	48.82	0.27%	36
Feb 12, 2026	49.13	49.13	49.13	49.13	48.68	0.75%	113
Feb 11, 2026	48.76	48.76	48.76	48.76	48.32	-0.17%	149
Feb 10, 2026	48.85	48.85	48.85	48.85	48.40	0.45%	65
Feb 9, 2026	48.55	48.69	48.55	48.63	48.19	-0.04%	270
Feb 6, 2026	48.65	48.65	48.65	48.65	48.20	0.03%	27
Feb 5, 2026	48.58	48.65	48.56	48.63	48.19	0.59%	1,082
Feb 4, 2026	48.35	48.35	48.35	48.35	47.91	-0.18%	10
Feb 3, 2026	48.41	48.44	48.41	48.44	48.00	-0.02%	329
Feb 2, 2026	48.51	48.54	48.45	48.45	48.00	-0.57%	774
Jan 30, 2026	48.73	48.73	48.72	48.73	48.05	0.04%	1,258
Jan 29, 2026	48.71	48.71	48.71	48.71	48.03	-0.01%	4
Jan 28, 2026	48.71	48.71	48.71	48.71	48.04	-0.25%	28