BBBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	48.58	48.58	48.58	48.58	48.57	-0.20%	10
Jan 9, 2026	48.47	48.67	48.47	48.67	48.67	0.65%	619
Jan 8, 2026	48.36	48.36	48.36	48.36	48.36	-0.38%	123
Jan 7, 2026	48.65	48.65	48.54	48.54	48.54	0.22%	588
Jan 6, 2026	48.29	48.44	48.29	48.44	48.44	0.01%	352
Jan 5, 2026	48.38	48.43	48.38	48.43	48.43	0.33%	151
Jan 2, 2026	48.26	48.27	48.23	48.27	48.27	-0.07%	672
Dec 31, 2025	48.52	48.52	48.31	48.31	48.31	-0.53%	364
Dec 30, 2025	48.60	48.64	48.56	48.56	48.56	-0.67%	2,480
Dec 29, 2025	48.86	48.89	48.86	48.89	48.66	0.14%	472
Dec 26, 2025	48.83	48.83	48.83	48.83	48.59	-0.10%	125
Dec 24, 2025	48.87	48.87	48.87	48.87	48.64	0.53%	11
Dec 23, 2025	48.40	48.62	48.40	48.62	48.38	0.22%	106
Dec 22, 2025	48.51	48.51	48.51	48.51	48.28	0.05%	143
Dec 19, 2025	48.48	48.48	48.48	48.48	48.25	-0.36%	5
Dec 18, 2025	48.66	48.66	48.66	48.66	48.43	0.50%	23
Dec 17, 2025	48.42	48.42	48.42	48.42	48.19	-0.18%	3
Dec 16, 2025	48.50	48.50	48.50	48.50	48.27	0.26%	3
Dec 15, 2025	48.55	48.55	48.38	48.38	48.15	0.10%	458
Dec 12, 2025	48.38	48.38	48.31	48.33	48.10	-0.99%	603
Dec 11, 2025	48.81	48.81	48.81	48.81	48.58	-0.35%	152
Dec 10, 2025	48.98	48.98	48.98	48.98	48.75	0.62%	71
Dec 9, 2025	48.73	48.73	48.68	48.68	48.45	-0.12%	560
Dec 8, 2025	48.74	48.74	48.74	48.74	48.51	-0.20%	11
Dec 5, 2025	48.91	48.91	48.83	48.84	48.61	-0.09%	823
Dec 4, 2025	48.90	48.91	48.88	48.88	48.65	-0.32%	4,119
Dec 3, 2025	49.04	49.04	49.04	49.04	48.81	0.31%	140
Dec 2, 2025	48.94	48.96	48.89	48.89	48.66	0.08%	1,281
Dec 1, 2025	48.88	48.88	48.85	48.85	48.62	-1.26%	218
Nov 28, 2025	49.45	49.47	49.45	49.47	49.01	-0.18%	170
Nov 26, 2025	49.56	49.56	49.56	49.56	49.10	0.55%	16
Nov 25, 2025	49.31	49.37	49.29	49.29	48.83	0.37%	1,367
Nov 24, 2025	49.11	49.11	49.11	49.11	48.65	0.67%	35
Nov 21, 2025	48.69	48.78	48.69	48.78	48.33	0.30%	367
Nov 20, 2025	48.78	48.78	48.57	48.63	48.18	0.20%	2,238
Nov 19, 2025	48.54	48.54	48.54	48.54	48.09	-0.05%	78
Nov 18, 2025	48.56	48.56	48.56	48.56	48.11	0.03%	22
Nov 17, 2025	48.55	48.55	48.55	48.55	48.10	0.06%	12
Nov 14, 2025	48.52	48.52	48.52	48.52	48.07	-0.42%	45
Nov 13, 2025	48.72	48.72	48.72	48.72	48.27	-0.75%	13
Nov 12, 2025	49.09	49.09	49.09	49.09	48.64	-0.24%	49
Nov 11, 2025	49.21	49.21	49.21	49.21	48.75	0.54%	216
Nov 10, 2025	48.94	48.94	48.94	48.94	48.49	0.21%	622
Nov 7, 2025	48.84	48.84	48.84	48.84	48.39	-0.42%	287
Nov 6, 2025	49.02	49.05	49.02	49.05	48.60	0.58%	426
Nov 5, 2025	48.77	48.77	48.77	48.77	48.32	-0.34%	6
Nov 4, 2025	48.97	48.97	48.93	48.93	48.48	0.27%	195
Nov 3, 2025	48.76	48.80	48.76	48.80	48.35	-1.14%	449
Oct 31, 2025	49.32	49.37	49.32	49.37	48.68	-0.68%	303
Oct 30, 2025	49.63	49.71	49.63	49.71	49.02	-0.84%	325