BBBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	47.83	48.23	47.81	48.23	48.23	0.36%	19,111
Dec 23, 2024	48.18	48.18	48.06	48.06	48.06	-0.40%	348
Dec 20, 2024	48.25	48.25	48.25	48.25	48.25	0.45%	39
Dec 19, 2024	47.99	48.10	47.96	48.04	48.04	-0.93%	968
Dec 18, 2024	48.49	48.49	48.49	48.49	48.49	-1.47%	93
Dec 17, 2024	49.26	49.26	49.19	49.21	49.21	-0.03%	1,743
Dec 16, 2024	49.19	49.23	49.19	49.22	49.22	0.22%	411
Dec 13, 2024	49.11	49.11	49.11	49.11	49.11	-0.78%	11
Dec 12, 2024	49.75	49.75	49.50	49.50	49.50	-1.00%	1,903
Dec 11, 2024	50.40	50.40	50.00	50.00	50.00	-0.43%	1,048
Dec 10, 2024	50.23	50.23	50.22	50.22	50.22	-0.23%	259
Dec 9, 2024	50.33	50.33	50.33	50.33	50.33	-0.45%	22
Dec 6, 2024	50.53	50.56	50.51	50.56	50.56	0.20%	324
Dec 5, 2024	50.38	50.46	50.38	50.46	50.46	-0.02%	344
Dec 4, 2024	50.05	50.47	50.05	50.47	50.47	0.71%	203
Dec 3, 2024	50.29	50.29	50.12	50.12	50.12	-0.41%	10,432
Dec 2, 2024	50.44	50.44	50.04	50.32	50.32	-0.15%	4,153
Nov 29, 2024	50.28	50.40	50.28	50.40	50.21	0.87%	3,069
Nov 27, 2024	49.97	50.11	49.86	49.97	49.78	0.52%	4,493
Nov 26, 2024	49.64	49.71	49.64	49.71	49.52	-0.39%	284
Nov 25, 2024	49.81	49.96	49.81	49.90	49.71	1.89%	3,859
Nov 22, 2024	49.06	49.09	48.93	48.98	48.79	0.01%	42,062
Nov 21, 2024	49.13	49.14	48.94	48.97	48.78	0.07%	7,428
Nov 20, 2024	49.03	49.03	48.94	48.94	48.75	-0.39%	1,175
Nov 19, 2024	49.18	49.21	49.13	49.13	48.94	0.30%	293
Nov 18, 2024	49.09	49.09	48.98	48.98	48.79	0.23%	1,505
Nov 15, 2024	48.97	48.97	48.86	48.86	48.68	-0.06%	333
Nov 14, 2024	48.89	48.89	48.89	48.89	48.71	0.14%	99
Nov 13, 2024	48.79	48.83	48.79	48.83	48.64	-0.75%	493
Nov 12, 2024	49.26	49.26	49.20	49.20	49.01	-1.46%	168
Nov 11, 2024	49.96	49.96	49.78	49.93	49.74	-0.14%	1,062
Nov 8, 2024	49.87	50.00	49.86	50.00	49.81	0.87%	782
Nov 7, 2024	49.14	49.56	49.14	49.56	49.38	1.48%	1,070
Nov 6, 2024	48.95	48.95	48.84	48.84	48.66	-1.44%	172
Nov 5, 2024	49.09	49.56	49.09	49.56	49.37	0.76%	547
Nov 4, 2024	49.18	49.18	49.18	49.18	49.00	1.20%	68
Nov 1, 2024	49.18	49.18	48.60	48.60	48.42	-1.35%	1,650
Oct 31, 2024	49.38	49.42	49.26	49.26	48.82	-0.28%	1,284
Oct 30, 2024	49.46	49.46	49.40	49.40	48.95	0.01%	447
Oct 29, 2024	49.17	49.40	49.01	49.40	48.95	0.23%	2,796
Oct 28, 2024	49.20	49.28	49.20	49.28	48.84	-0.11%	303
Oct 25, 2024	49.71	49.71	49.34	49.34	48.89	-0.41%	706
Oct 24, 2024	49.37	49.61	49.37	49.54	49.09	0.49%	980
Oct 23, 2024	49.26	49.41	49.22	49.30	48.85	-0.48%	4,976
Oct 22, 2024	49.57	49.57	49.49	49.54	49.09	0.11%	506
Oct 21, 2024	49.85	49.85	49.49	49.49	49.03	-1.51%	1,496
Oct 18, 2024	50.43	50.43	50.24	50.24	49.79	-0.26%	1,631
Oct 17, 2024	50.53	50.53	50.38	50.38	49.92	-1.07%	7,713
Oct 16, 2024	50.93	50.93	50.91	50.92	50.46	0.33%	1,657
Oct 15, 2024	50.66	50.76	50.66	50.76	50.29	0.86%	114
Oct 14, 2024	50.32	50.32	50.32	50.32	49.86	-0.02%	1
Oct 11, 2024	50.41	50.41	50.33	50.33	49.87	-0.04%	233
Oct 10, 2024	50.32	50.35	50.29	50.35	49.89	-0.18%	250
Oct 9, 2024	50.48	50.48	50.44	50.44	49.98	-0.14%	192
Oct 8, 2024	50.26	50.51	50.26	50.51	50.05	0.13%	636
Oct 7, 2024	50.65	50.65	50.44	50.44	49.98	-0.64%	1,666
Oct 4, 2024	50.77	50.78	50.74	50.77	50.31	-0.66%	1,088
Oct 3, 2024	51.34	51.34	51.11	51.11	50.64	-0.69%	512
Oct 2, 2024	51.27	51.50	51.27	51.46	50.99	-0.40%	1,590
Oct 1, 2024	51.76	51.76	51.67	51.67	51.20	0.17%	125
Sep 30, 2024	51.74	51.74	51.54	51.58	50.89	-0.23%	347
Sep 27, 2024	51.74	51.74	51.70	51.70	51.01	0.35%	221
Sep 26, 2024	51.36	51.52	51.36	51.52	50.83	0.06%	126
Sep 25, 2024	51.66	51.66	51.49	51.49	50.80	-0.83%	2,297
Sep 24, 2024	51.92	51.92	51.92	51.92	51.22	0.22%	110
Sep 23, 2024	51.68	51.90	51.68	51.80	51.11	-0.17%	3,329
Sep 20, 2024	51.89	51.89	51.89	51.89	51.20	0.06%	202
Sep 19, 2024	51.98	51.98	51.86	51.86	51.17	0.02%	744
Sep 18, 2024	51.85	51.85	51.85	51.85	51.16	-0.55%	1
Sep 17, 2024	52.30	52.30	52.14	52.14	51.44	-0.07%	1,170
Sep 16, 2024	52.10	52.18	52.10	52.18	51.48	0.78%	1,155
Sep 13, 2024	51.86	51.87	51.77	51.77	51.08	0.45%	505
Sep 12, 2024	51.54	51.54	51.54	51.54	50.85	-0.07%	3
Sep 11, 2024	51.58	51.58	51.58	51.58	50.89	0.18%	32
Sep 10, 2024	51.44	51.49	51.44	51.49	50.80	0.31%	608
Sep 9, 2024	51.26	51.39	51.26	51.33	50.64	0.33%	273
Sep 6, 2024	51.16	51.16	51.16	51.16	50.48	-0.10%	51
Sep 5, 2024	50.99	51.21	50.99	51.21	50.53	0.70%	348
Sep 4, 2024	50.70	50.88	50.70	50.86	50.18	0.71%	5,133
Sep 3, 2024	50.65	50.65	50.50	50.50	49.82	0.02%	5,131
Aug 30, 2024	50.82	50.82	50.49	50.49	49.59	-0.47%	806
Aug 29, 2024	50.73	50.78	50.73	50.73	49.82	-0.23%	562
Aug 28, 2024	50.84	50.85	50.84	50.84	49.94	-0.38%	449
Aug 27, 2024	51.04	51.04	51.04	51.04	50.12	-0.16%	103
Aug 26, 2024	51.36	51.38	51.12	51.12	50.21	-0.21%	4,002
Aug 23, 2024	51.23	51.23	51.23	51.23	50.31	0.83%	143
Aug 22, 2024	50.78	50.81	50.78	50.81	49.90	-0.63%	472
Aug 21, 2024	51.08	51.13	51.08	51.13	50.22	0.19%	302
Aug 20, 2024	50.99	51.04	50.93	51.04	50.12	0.32%	23,634
Aug 19, 2024	50.87	50.87	50.87	50.87	49.96	0.35%	2
Aug 16, 2024	50.70	50.70	50.70	50.70	49.79	0.40%	20
Aug 15, 2024	50.49	50.49	50.49	50.49	49.59	-0.20%	36
Aug 14, 2024	50.59	50.59	50.59	50.59	49.69	0.85%	320
Aug 13, 2024	50.05	50.19	50.05	50.16	49.27	0.90%	541
Aug 12, 2024	49.63	49.72	49.61	49.72	48.83	0.14%	204
Aug 9, 2024	49.65	49.65	49.65	49.65	48.76	0.86%	37
Aug 8, 2024	49.28	49.28	49.23	49.23	48.35	-0.02%	256
Aug 7, 2024	49.71	49.71	49.24	49.24	48.36	-0.77%	1,077
Aug 6, 2024	49.98	49.98	49.62	49.62	48.74	-0.85%	2,422
Aug 5, 2024	49.96	50.08	49.84	50.05	49.15	-0.31%	2,663