BBBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	46.47	46.56	46.47	46.56	46.56	-0.31%	113
May 2, 2025	46.63	46.70	46.63	46.70	46.70	-0.15%	145
May 1, 2025	46.77	46.77	46.77	46.77	46.77	-1.24%	103
Apr 30, 2025	47.34	47.41	47.24	47.36	47.13	-0.76%	1,187
Apr 29, 2025	47.53	47.72	47.53	47.72	47.49	0.25%	558
Apr 28, 2025	47.60	47.60	47.60	47.60	47.37	0.30%	175
Apr 25, 2025	47.33	47.46	47.33	47.46	47.23	0.73%	644
Apr 24, 2025	46.83	47.12	46.83	47.12	46.89	1.41%	205
Apr 23, 2025	46.80	46.80	46.46	46.46	46.24	0.89%	420
Apr 22, 2025	46.15	46.15	46.05	46.05	45.83	0.63%	200
Apr 21, 2025	46.26	46.26	45.77	45.77	45.55	-1.83%	579
Apr 17, 2025	46.64	46.65	46.57	46.62	46.40	-0.21%	2,289
Apr 16, 2025	46.70	46.75	46.61	46.72	46.49	0.34%	14,671
Apr 15, 2025	46.56	46.56	46.56	46.56	46.34	0.76%	3
Apr 14, 2025	46.38	46.41	46.21	46.21	45.98	0.65%	629
Apr 11, 2025	45.91	45.91	45.91	45.91	45.69	0.32%	86
Apr 10, 2025	45.76	45.76	45.76	45.76	45.54	-2.78%	82
Apr 9, 2025	45.24	47.07	45.20	47.07	46.84	2.94%	2,567
Apr 8, 2025	47.00	47.00	45.72	45.72	45.50	-2.54%	516
Apr 7, 2025	47.49	47.49	46.91	46.91	46.69	-2.69%	2,681
Apr 4, 2025	48.40	48.40	48.21	48.21	47.98	-0.10%	442
Apr 3, 2025	48.20	48.26	48.20	48.26	48.02	-0.47%	822
Apr 2, 2025	48.19	48.48	48.19	48.48	48.25	0.36%	105
Apr 1, 2025	48.46	48.46	48.31	48.31	48.08	-0.09%	211
Mar 31, 2025	48.25	48.35	48.25	48.35	47.86	0.35%	1,674
Mar 28, 2025	48.13	48.19	48.13	48.19	47.69	0.81%	138
Mar 27, 2025	47.72	47.80	47.72	47.80	47.31	-0.35%	5,642
Mar 26, 2025	48.27	48.27	47.97	47.97	47.48	-0.66%	1,448
Mar 25, 2025	48.26	48.46	48.26	48.29	47.80	0.05%	721
Mar 24, 2025	48.37	48.37	48.27	48.27	47.77	-0.54%	135
Mar 21, 2025	48.53	48.53	48.53	48.53	48.03	-0.42%	1
Mar 20, 2025	48.73	48.73	48.73	48.73	48.23	-0.12%	-
Mar 19, 2025	48.79	48.79	48.79	48.79	48.29	0.60%	20
Mar 18, 2025	48.50	48.50	48.50	48.50	48.00	0.31%	20
Mar 17, 2025	48.41	48.41	48.35	48.35	47.85	0.34%	507
Mar 14, 2025	48.16	48.18	48.16	48.18	47.69	0.12%	274
Mar 13, 2025	47.74	48.12	47.74	48.12	47.63	0.39%	133
Mar 12, 2025	48.17	48.17	47.94	47.94	47.45	-0.43%	879
Mar 11, 2025	48.14	48.14	48.14	48.14	47.65	-1.00%	97
Mar 10, 2025	48.80	48.80	48.56	48.63	48.13	0.40%	508
Mar 7, 2025	48.68	48.68	48.44	48.44	47.94	-0.23%	114
Mar 6, 2025	48.50	48.55	48.50	48.55	48.05	-0.58%	626
Mar 5, 2025	48.84	48.84	48.79	48.84	48.33	-0.31%	4,022
Mar 4, 2025	48.98	48.99	48.98	48.99	48.49	-0.62%	787
Mar 3, 2025	49.29	49.29	49.29	49.29	48.79	0.03%	65
Feb 28, 2025	49.15	49.28	49.15	49.28	48.56	0.44%	103
Feb 27, 2025	49.25	49.25	49.06	49.06	48.34	-0.79%	15,034
Feb 26, 2025	49.45	49.45	49.45	49.45	48.73	0.26%	2
Feb 25, 2025	49.09	49.32	49.09	49.32	48.60	1.10%	502
Feb 24, 2025	48.78	48.78	48.78	48.78	48.07	0.33%	53