BBBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	46.65	46.65	46.65	46.65	46.65	-0.65%	120
Jul 17, 2026	46.96	46.96	46.96	46.96	46.96	0.14%	19
Jul 16, 2026	46.93	46.93	46.89	46.89	46.89	-0.14%	28,552
Jul 15, 2026	46.88	46.98	46.88	46.96	46.96	0.42%	783
Jul 14, 2026	46.80	46.80	46.76	46.76	46.76	0.20%	816
Jul 13, 2026	46.88	46.88	46.67	46.67	46.67	-0.62%	660
Jul 10, 2026	46.96	46.96	46.96	46.96	46.96	-0.35%	119
Jul 9, 2026	47.04	47.13	47.04	47.13	47.13	0.02%	304
Jul 8, 2026	47.12	47.12	47.12	47.12	47.12	-0.24%	17
Jul 7, 2026	47.58	47.58	47.23	47.23	47.23	-1.05%	342
Jul 6, 2026	47.73	47.73	47.73	47.73	47.73	-0.07%	47
Jul 2, 2026	47.74	47.77	47.74	47.77	47.77	0.12%	2,434
Jul 1, 2026	47.72	47.72	47.71	47.71	47.71	-0.29%	175
Jun 30, 2026	48.31	48.32	48.01	48.01	47.85	-0.92%	5,945
Jun 29, 2026	48.40	48.45	48.40	48.45	48.29	0.36%	2,988
Jun 26, 2026	48.28	48.28	48.28	48.28	48.12	-0.07%	19
Jun 25, 2026	48.31	48.31	48.31	48.31	48.15	0.02%	114
Jun 24, 2026	48.30	48.30	48.30	48.30	48.14	0.63%	49
Jun 23, 2026	47.97	48.00	47.97	48.00	47.84	0.21%	542
Jun 22, 2026	47.89	47.90	47.89	47.90	47.74	-0.39%	6,590
Jun 18, 2026	48.17	48.17	48.09	48.09	47.93	0.21%	4,286
Jun 17, 2026	48.08	48.09	47.98	47.98	47.83	-0.13%	2,509
Jun 16, 2026	48.05	48.05	48.05	48.05	47.89	0.15%	40
Jun 15, 2026	48.15	48.15	47.97	47.98	47.82	-0.03%	567
Jun 12, 2026	47.84	47.99	47.82	47.99	47.84	-0.10%	441
Jun 11, 2026	47.62	48.04	47.62	48.04	47.88	1.18%	102
Jun 10, 2026	47.64	47.64	47.48	47.48	47.32	-0.36%	273
Jun 9, 2026	47.60	47.65	47.60	47.65	47.49	0.47%	1,784
Jun 8, 2026	47.69	47.69	47.43	47.43	47.27	-0.21%	518
Jun 5, 2026	47.53	47.53	47.53	47.53	47.37	-0.77%	189
Jun 4, 2026	47.85	47.94	47.85	47.90	47.74	0.27%	1,033
Jun 3, 2026	47.73	47.77	47.73	47.77	47.61	-0.39%	121
Jun 2, 2026	47.93	48.00	47.92	47.95	47.80	0.07%	4,537
Jun 1, 2026	47.92	47.92	47.92	47.92	47.76	0.07%	14
May 29, 2026	48.12	48.12	48.12	48.12	47.73	0.10%	186
May 28, 2026	48.07	48.07	48.07	48.07	47.68	0.45%	102
May 27, 2026	47.85	47.85	47.85	47.85	47.47	0.24%	146
May 26, 2026	47.74	47.74	47.74	47.74	47.36	0.55%	204
May 22, 2026	47.48	47.48	47.48	47.48	47.10	0.39%	156
May 21, 2026	47.30	47.30	47.30	47.30	46.92	0.27%	13
May 20, 2026	47.07	47.17	47.07	47.17	46.79	1.11%	362
May 19, 2026	46.65	46.65	46.65	46.65	46.28	-0.73%	127
May 18, 2026	47.00	47.00	47.00	47.00	46.62	-0.19%	12
May 15, 2026	47.09	47.09	47.09	47.09	46.71	-0.98%	32
May 14, 2026	47.66	47.66	47.55	47.55	47.17	0.12%	945
May 13, 2026	47.49	47.49	47.49	47.49	47.11	-0.01%	424
May 12, 2026	47.50	47.50	47.50	47.50	47.12	-0.44%	2
May 11, 2026	47.71	47.71	47.71	47.71	47.33	-0.34%	10
May 8, 2026	47.87	47.87	47.87	47.87	47.49	0.63%	3
May 7, 2026	47.57	47.57	47.57	47.57	47.19	-0.65%	54