BBBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	43.81	43.86	43.81	43.90	43.90	0.04%	1,932
Oct 8, 2026	43.78	43.88	43.78	43.88	43.88	0.55%	1,610
Oct 7, 2026	43.49	43.68	43.49	43.64	43.64	-0.23%	445
Oct 6, 2026	43.79	43.79	43.73	43.74	43.74	0.42%	6,930
Oct 5, 2026	43.46	43.56	43.42	43.56	43.56	-0.06%	321
Oct 2, 2026	43.97	43.97	43.58	43.58	43.58	-0.28%	213
Oct 1, 2026	43.46	43.73	43.46	43.70	43.70	0.32%	1,064
Sep 30, 2026	43.84	43.84	43.79	43.79	43.56	-0.37%	683
Sep 29, 2026	43.80	43.95	43.78	43.95	43.73	-0.22%	313
Sep 28, 2026	44.03	44.08	43.99	44.05	43.82	-1.07%	1,377
Sep 25, 2026	44.49	44.52	44.47	44.52	44.30	-0.25%	2,034
Sep 24, 2026	45.01	45.01	44.64	44.64	44.41	-0.94%	4,583
Sep 23, 2026	45.06	45.06	45.06	45.06	44.83	-1.62%	82
Sep 22, 2026	45.76	45.80	45.76	45.80	45.57	0.07%	1,475
Sep 21, 2026	45.77	45.77	45.77	45.77	45.53	0.53%	34
Sep 18, 2026	45.48	45.52	45.48	45.52	45.29	-0.57%	480
Sep 17, 2026	45.79	45.79	45.79	45.79	45.55	0.95%	15
Sep 16, 2026	45.46	45.51	45.36	45.36	45.12	0.38%	857
Sep 15, 2026	45.22	45.22	45.18	45.18	44.95	-0.02%	159
Sep 14, 2026	45.19	45.19	45.19	45.19	44.96	0.03%	378
Sep 11, 2026	45.18	45.18	45.18	45.18	44.95	0.11%	21
Sep 10, 2026	45.13	45.13	45.13	45.13	44.90	-1.13%	134
Sep 9, 2026	45.64	45.64	45.64	45.64	45.41	-0.21%	196
Sep 8, 2026	45.78	45.78	45.74	45.74	45.50	0.01%	270
Sep 4, 2026	45.73	45.73	45.73	45.73	45.50	0.18%	38
Sep 3, 2026	45.77	45.81	45.65	45.65	45.42	0.06%	965
Sep 2, 2026	45.68	45.68	45.62	45.62	45.39	0.05%	2,202
Sep 1, 2026	45.60	45.60	45.60	45.60	45.37	-0.54%	189
Aug 31, 2026	45.99	46.09	45.99	46.09	45.62	-0.27%	449
Aug 28, 2026	46.49	46.49	46.22	46.22	45.74	-0.31%	597
Aug 27, 2026	46.34	46.45	46.33	46.36	45.88	0.05%	3,923
Aug 26, 2026	46.34	46.36	46.33	46.34	45.86	-0.15%	2,004
Aug 25, 2026	46.21	46.41	46.20	46.41	45.93	0.93%	6,899
Aug 24, 2026	45.98	45.98	45.98	45.98	45.51	0.43%	45
Aug 21, 2026	45.81	45.81	45.77	45.78	45.31	-0.14%	1,067
Aug 20, 2026	45.85	45.85	45.85	45.85	45.37	-0.71%	21
Aug 19, 2026	46.18	46.18	46.18	46.18	45.70	1.18%	39
Aug 18, 2026	45.64	45.64	45.64	45.64	45.17	0.22%	163
Aug 17, 2026	45.70	45.70	45.54	45.54	45.07	-0.69%	455
Aug 14, 2026	45.98	45.98	45.86	45.86	45.38	-0.58%	750
Aug 13, 2026	46.12	46.12	46.12	46.12	45.65	0.56%	67
Aug 12, 2026	45.87	45.87	45.87	45.87	45.39	0.12%	161
Aug 11, 2026	45.82	45.82	45.82	45.82	45.34	-0.01%	14
Aug 10, 2026	45.96	45.96	45.82	45.82	45.35	-0.78%	2,751
Aug 7, 2026	46.13	46.18	46.12	46.18	45.70	0.16%	2,309
Aug 6, 2026	46.07	46.10	46.07	46.10	45.63	-0.50%	249
Aug 5, 2026	46.31	46.34	46.31	46.34	45.86	0.03%	409
Aug 4, 2026	46.10	46.36	46.10	46.32	45.84	0.83%	3,693
Aug 3, 2026	45.94	45.94	45.94	45.94	45.46	0.57%	86
Jul 31, 2026	45.95	45.95	45.95	45.95	45.21	-0.29%	51