BBBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	46.69	46.69	46.69	46.69	46.69	-0.40%	2
May 27, 2025	46.76	46.87	46.76	46.87	46.87	1.51%	218
May 23, 2025	46.11	46.22	46.11	46.18	46.18	0.05%	306
May 22, 2025	45.74	46.15	45.74	46.15	46.15	0.69%	668
May 21, 2025	46.32	46.32	45.83	45.84	45.84	-1.63%	520
May 20, 2025	46.58	46.60	46.58	46.60	46.60	-0.58%	103
May 19, 2025	46.43	46.87	46.43	46.87	46.87	-0.02%	1,347
May 16, 2025	46.85	46.88	46.85	46.88	46.88	0.45%	401
May 15, 2025	46.38	46.67	46.38	46.67	46.67	0.84%	104
May 14, 2025	46.28	46.28	46.28	46.28	46.28	-0.83%	87
May 13, 2025	46.57	46.67	46.55	46.67	46.67	0.12%	395
May 12, 2025	46.62	46.71	46.61	46.61	46.61	0.22%	431
May 9, 2025	46.68	46.68	46.51	46.51	46.51	-0.10%	103
May 8, 2025	46.65	46.65	46.56	46.56	46.56	-0.46%	135
May 7, 2025	46.77	46.77	46.77	46.77	46.77	0.29%	8
May 6, 2025	46.29	46.63	46.29	46.63	46.63	0.16%	226
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