BBBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	47.60	47.65	47.60	47.65	47.65	0.47%	1,784
Jun 8, 2026	47.69	47.69	47.43	47.43	47.43	-0.21%	518
Jun 5, 2026	47.53	47.53	47.53	47.53	47.52	-0.77%	189
Jun 4, 2026	47.85	47.94	47.85	47.90	47.90	0.27%	1,032
Jun 3, 2026	47.73	47.77	47.73	47.77	47.76	-0.39%	121
Jun 2, 2026	47.93	48.00	47.92	47.95	47.95	0.07%	4,537
Jun 1, 2026	47.92	47.92	47.92	47.92	47.92	0.07%	14
May 29, 2026	48.12	48.12	48.12	48.12	47.89	0.10%	186
May 28, 2026	48.07	48.07	48.07	48.07	47.84	0.45%	102
May 27, 2026	47.85	47.85	47.85	47.85	47.62	0.24%	146
May 26, 2026	47.74	47.74	47.74	47.74	47.51	0.55%	204
May 22, 2026	47.48	47.48	47.48	47.48	47.25	0.39%	156
May 21, 2026	47.30	47.30	47.30	47.30	47.07	0.27%	13
May 20, 2026	47.07	47.17	47.07	47.17	46.94	1.11%	362
May 19, 2026	46.65	46.65	46.65	46.65	46.43	-0.73%	127
May 18, 2026	47.00	47.00	47.00	47.00	46.77	-0.19%	12
May 15, 2026	47.09	47.09	47.09	47.09	46.86	-0.98%	32
May 14, 2026	47.66	47.66	47.55	47.55	47.32	0.12%	945
May 13, 2026	47.49	47.49	47.49	47.49	47.27	-0.01%	424
May 12, 2026	47.50	47.50	47.50	47.50	47.27	-0.44%	2
May 11, 2026	47.71	47.71	47.71	47.71	47.48	-0.34%	10
May 8, 2026	47.87	47.87	47.87	47.87	47.64	0.63%	3
May 7, 2026	47.57	47.57	47.57	47.57	47.34	-0.65%	54
May 6, 2026	47.89	47.89	47.89	47.89	47.66	0.77%	60
May 5, 2026	47.52	47.52	47.52	47.52	47.29	0.63%	7
May 4, 2026	47.22	47.22	47.22	47.22	46.99	-0.47%	126
May 1, 2026	47.44	47.44	47.44	47.44	47.22	0.42%	42
Apr 30, 2026	47.50	47.50	47.47	47.47	47.02	-0.02%	119
Apr 29, 2026	47.56	47.57	47.39	47.48	47.03	-0.69%	2,870
Apr 28, 2026	47.64	47.81	47.64	47.81	47.36	0.06%	225
Apr 27, 2026	47.78	47.78	47.78	47.78	47.33	-0.47%	20
Apr 24, 2026	48.01	48.01	48.01	48.01	47.55	0.01%	183
Apr 23, 2026	48.00	48.00	48.00	48.00	47.55	-0.28%	34
Apr 22, 2026	48.14	48.14	48.14	48.14	47.68	0.24%	26
Apr 21, 2026	48.02	48.02	48.02	48.02	47.57	-0.43%	2
Apr 20, 2026	48.23	48.23	48.23	48.23	47.77	-0.01%	168
Apr 17, 2026	48.31	48.31	48.23	48.23	47.77	0.73%	712
Apr 16, 2026	48.07	48.07	47.88	47.88	47.43	-0.63%	368
Apr 15, 2026	48.08	48.19	48.08	48.19	47.73	-0.08%	169
Apr 14, 2026	48.23	48.23	48.23	48.23	47.77	0.48%	111
Apr 13, 2026	47.83	48.00	47.83	48.00	47.54	0.65%	629
Apr 10, 2026	47.72	47.72	47.69	47.69	47.23	-0.37%	282
Apr 9, 2026	47.86	47.86	47.86	47.86	47.41	-0.06%	27
Apr 8, 2026	47.89	47.89	47.89	47.89	47.43	0.50%	7
Apr 7, 2026	47.63	47.65	47.62	47.65	47.20	0.03%	880
Apr 6, 2026	47.64	47.64	47.64	47.64	47.19	-0.07%	110
Apr 2, 2026	47.67	47.67	47.67	47.67	47.22	0.60%	2
Apr 1, 2026	47.39	47.39	47.39	47.39	46.94	0.04%	25
Mar 31, 2026	47.32	47.60	47.32	47.60	46.92	1.05%	3,206
Mar 30, 2026	47.12	47.12	47.11	47.11	46.43	0.87%	222