BBBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	46.49	46.49	46.22	46.22	46.22	-0.31%	597
Aug 27, 2026	46.34	46.45	46.33	46.36	46.36	0.05%	3,923
Aug 26, 2026	46.34	46.36	46.33	46.34	46.34	-0.15%	2,004
Aug 25, 2026	46.21	46.41	46.20	46.41	46.41	0.93%	6,899
Aug 24, 2026	45.98	45.98	45.98	45.98	45.98	0.43%	45
Aug 21, 2026	45.81	45.81	45.77	45.78	45.78	-0.14%	1,067
Aug 20, 2026	45.85	45.85	45.85	45.85	45.85	-0.71%	21
Aug 19, 2026	46.18	46.18	46.18	46.18	46.18	1.18%	39
Aug 18, 2026	45.64	45.64	45.64	45.64	45.64	0.22%	163
Aug 17, 2026	45.70	45.70	45.54	45.54	45.54	-0.69%	455
Aug 14, 2026	45.98	45.98	45.86	45.86	45.85	-0.58%	750
Aug 13, 2026	46.12	46.12	46.12	46.12	46.12	0.56%	67
Aug 12, 2026	45.87	45.87	45.87	45.87	45.87	0.12%	161
Aug 11, 2026	45.82	45.82	45.82	45.82	45.81	-0.01%	14
Aug 10, 2026	45.96	45.96	45.82	45.82	45.82	-0.78%	2,751
Aug 7, 2026	46.13	46.18	46.12	46.18	46.18	0.16%	2,309
Aug 6, 2026	46.07	46.10	46.07	46.10	46.10	-0.50%	249
Aug 5, 2026	46.31	46.34	46.31	46.34	46.34	0.03%	409
Aug 4, 2026	46.10	46.36	46.10	46.32	46.32	0.83%	3,693
Aug 3, 2026	45.94	45.94	45.94	45.94	45.94	0.57%	86
Jul 31, 2026	45.95	45.95	45.95	45.95	45.68	-0.29%	51
Jul 30, 2026	45.94	46.11	45.94	46.08	45.81	0.23%	1,401
Jul 29, 2026	46.33	46.33	45.98	45.98	45.71	-1.02%	823
Jul 28, 2026	46.45	46.45	46.45	46.45	46.18	0.36%	92
Jul 27, 2026	46.29	46.29	46.29	46.29	46.02	0.41%	14
Jul 24, 2026	46.09	46.10	46.08	46.10	45.83	-0.05%	2,547
Jul 23, 2026	46.04	46.17	46.04	46.12	45.85	-0.55%	2,996
Jul 22, 2026	46.37	46.37	46.37	46.37	46.10	-0.20%	38
Jul 21, 2026	46.47	46.47	46.47	46.47	46.19	-0.40%	75
Jul 20, 2026	46.65	46.65	46.65	46.65	46.38	-0.65%	120
Jul 17, 2026	46.96	46.96	46.96	46.96	46.68	0.14%	19
Jul 16, 2026	46.93	46.93	46.89	46.89	46.62	-0.14%	28,552
Jul 15, 2026	46.88	46.98	46.88	46.96	46.68	0.42%	783
Jul 14, 2026	46.80	46.80	46.76	46.76	46.49	0.20%	816
Jul 13, 2026	46.88	46.88	46.67	46.67	46.39	-0.62%	660
Jul 10, 2026	46.96	46.96	46.96	46.96	46.68	-0.35%	119
Jul 9, 2026	47.04	47.13	47.04	47.13	46.85	0.02%	304
Jul 8, 2026	47.12	47.12	47.12	47.12	46.84	-0.24%	17
Jul 7, 2026	47.58	47.58	47.23	47.23	46.95	-1.05%	342
Jul 6, 2026	47.73	47.73	47.73	47.73	47.45	-0.07%	47
Jul 2, 2026	47.74	47.77	47.74	47.77	47.49	0.12%	2,434
Jul 1, 2026	47.72	47.72	47.71	47.71	47.43	-0.29%	175
Jun 30, 2026	48.31	48.32	48.01	48.01	47.57	-0.92%	5,945
Jun 29, 2026	48.40	48.45	48.40	48.45	48.01	0.36%	2,988
Jun 26, 2026	48.28	48.28	48.28	48.28	47.84	-0.07%	19
Jun 25, 2026	48.31	48.31	48.31	48.31	47.87	0.02%	114
Jun 24, 2026	48.30	48.30	48.30	48.30	47.86	0.63%	49
Jun 23, 2026	47.97	48.00	47.97	48.00	47.56	0.21%	542
Jun 22, 2026	47.89	47.90	47.89	47.90	47.46	-0.39%	6,590
Jun 18, 2026	48.17	48.17	48.09	48.09	47.65	0.21%	4,286