BBBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	45.48	45.52	45.48	45.52	45.52	-0.57%	480
Sep 17, 2026	45.79	45.79	45.79	45.79	45.79	0.95%	15
Sep 16, 2026	45.46	45.51	45.36	45.36	45.36	0.38%	857
Sep 15, 2026	45.22	45.22	45.18	45.18	45.18	-0.02%	159
Sep 14, 2026	45.19	45.19	45.19	45.19	45.19	0.03%	378
Sep 11, 2026	45.18	45.18	45.18	45.18	45.18	0.11%	21
Sep 10, 2026	45.13	45.13	45.13	45.13	45.13	-1.13%	134
Sep 9, 2026	45.64	45.64	45.64	45.64	45.64	-0.21%	196
Sep 8, 2026	45.78	45.78	45.74	45.74	45.74	0.01%	270
Sep 4, 2026	45.73	45.73	45.73	45.73	45.73	0.18%	38
Sep 3, 2026	45.77	45.81	45.65	45.65	45.65	0.06%	965
Sep 2, 2026	45.68	45.68	45.62	45.62	45.62	0.05%	2,202
Sep 1, 2026	45.60	45.60	45.60	45.60	45.60	-0.54%	189
Aug 31, 2026	45.99	46.09	45.99	46.09	45.85	-0.27%	449
Aug 28, 2026	46.49	46.49	46.22	46.22	45.97	-0.31%	597
Aug 27, 2026	46.34	46.45	46.33	46.36	46.12	0.05%	3,923
Aug 26, 2026	46.34	46.36	46.33	46.34	46.10	-0.15%	2,004
Aug 25, 2026	46.21	46.41	46.20	46.41	46.17	0.93%	6,899
Aug 24, 2026	45.98	45.98	45.98	45.98	45.74	0.43%	45
Aug 21, 2026	45.81	45.81	45.77	45.78	45.54	-0.14%	1,067
Aug 20, 2026	45.85	45.85	45.85	45.85	45.61	-0.71%	21
Aug 19, 2026	46.18	46.18	46.18	46.18	45.93	1.18%	39
Aug 18, 2026	45.64	45.64	45.64	45.64	45.40	0.22%	163
Aug 17, 2026	45.70	45.70	45.54	45.54	45.30	-0.69%	455
Aug 14, 2026	45.98	45.98	45.86	45.86	45.61	-0.58%	750
Aug 13, 2026	46.12	46.12	46.12	46.12	45.88	0.56%	67
Aug 12, 2026	45.87	45.87	45.87	45.87	45.63	0.12%	161
Aug 11, 2026	45.82	45.82	45.82	45.82	45.57	-0.01%	14
Aug 10, 2026	45.96	45.96	45.82	45.82	45.58	-0.78%	2,751
Aug 7, 2026	46.13	46.18	46.12	46.18	45.94	0.16%	2,309
Aug 6, 2026	46.07	46.10	46.07	46.10	45.86	-0.50%	249
Aug 5, 2026	46.31	46.34	46.31	46.34	46.09	0.03%	409
Aug 4, 2026	46.10	46.36	46.10	46.32	46.08	0.83%	3,693
Aug 3, 2026	45.94	45.94	45.94	45.94	45.70	0.57%	86
Jul 31, 2026	45.95	45.95	45.95	45.95	45.44	-0.29%	51
Jul 30, 2026	45.94	46.11	45.94	46.08	45.57	0.23%	1,401
Jul 29, 2026	46.33	46.33	45.98	45.98	45.47	-1.02%	823
Jul 28, 2026	46.45	46.45	46.45	46.45	45.94	0.36%	92
Jul 27, 2026	46.29	46.29	46.29	46.29	45.77	0.41%	14
Jul 24, 2026	46.09	46.10	46.08	46.10	45.59	-0.05%	2,547
Jul 23, 2026	46.04	46.17	46.04	46.12	45.61	-0.55%	2,996
Jul 22, 2026	46.37	46.37	46.37	46.37	45.86	-0.20%	38
Jul 21, 2026	46.47	46.47	46.47	46.47	45.95	-0.40%	75
Jul 20, 2026	46.65	46.65	46.65	46.65	46.14	-0.65%	120
Jul 17, 2026	46.96	46.96	46.96	46.96	46.44	0.14%	19
Jul 16, 2026	46.93	46.93	46.89	46.89	46.37	-0.14%	28,552
Jul 15, 2026	46.88	46.98	46.88	46.96	46.44	0.42%	783
Jul 14, 2026	46.80	46.80	46.76	46.76	46.24	0.20%	816
Jul 13, 2026	46.88	46.88	46.67	46.67	46.15	-0.62%	660
Jul 10, 2026	46.96	46.96	46.96	46.96	46.44	-0.35%	119