BBBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	50.74	50.76	50.63	50.75	50.75	0.02%	9,317
May 2, 2025	50.87	50.87	50.67	50.74	50.74	-0.20%	14,985
May 1, 2025	50.98	50.98	50.78	50.84	50.84	-0.44%	26,125
Apr 30, 2025	51.07	51.11	51.03	51.07	50.88	-0.01%	4,294
Apr 29, 2025	51.08	51.08	50.98	51.07	50.88	0.04%	12,884
Apr 28, 2025	50.98	51.05	50.89	51.05	50.86	0.20%	109,388
Apr 25, 2025	50.92	50.95	50.82	50.95	50.76	0.22%	7,023
Apr 24, 2025	50.77	50.84	50.69	50.84	50.65	0.32%	4,044
Apr 23, 2025	50.64	50.74	50.63	50.68	50.49	0.11%	16,889
Apr 22, 2025	50.62	50.69	50.60	50.62	50.44	-0.01%	5,941
Apr 21, 2025	50.64	50.72	50.63	50.63	50.44	-0.10%	6,103
Apr 17, 2025	50.72	50.72	50.61	50.68	50.50	0.04%	19,764
Apr 16, 2025	50.68	50.68	50.49	50.66	50.47	0.22%	23,489
Apr 15, 2025	50.22	50.60	50.22	50.55	50.36	0.04%	12,349
Apr 14, 2025	50.49	50.54	50.40	50.53	50.35	0.46%	19,213
Apr 11, 2025	50.05	50.30	50.02	50.30	50.12	-0.22%	8,645
Apr 10, 2025	50.84	50.87	50.25	50.41	50.23	-0.53%	14,564
Apr 9, 2025	50.36	50.72	50.06	50.68	50.49	0.47%	17,634
Apr 8, 2025	50.65	50.66	50.40	50.44	50.26	-0.37%	13,144
Apr 7, 2025	50.96	51.33	50.41	50.63	50.44	-0.61%	124,698
Apr 4, 2025	50.95	51.10	50.81	50.94	50.75	-0.18%	29,586
Apr 3, 2025	51.21	51.21	50.99	51.03	50.84	0.35%	51,956
Apr 2, 2025	50.95	50.95	50.81	50.85	50.67	-0.08%	18,866
Apr 1, 2025	50.89	50.91	50.79	50.89	50.70	-0.31%	185,126
Mar 31, 2025	51.05	51.05	50.99	51.05	50.67	0.06%	21,672
Mar 28, 2025	50.99	51.02	50.94	51.02	50.64	0.24%	18,536
Mar 27, 2025	50.92	50.92	50.83	50.90	50.52	0.04%	23,738
Mar 26, 2025	50.80	50.89	50.80	50.88	50.50	-0.04%	23,192
Mar 25, 2025	50.90	50.93	50.86	50.90	50.52	0.06%	11,342
Mar 24, 2025	50.87	50.88	50.86	50.87	50.49	-0.14%	17,005
Mar 21, 2025	50.94	50.96	50.91	50.94	50.56	0.06%	6,905
Mar 20, 2025	51.03	51.03	50.89	50.91	50.53	-	10,924
Mar 19, 2025	50.82	50.92	50.71	50.91	50.53	0.26%	16,167
Mar 18, 2025	50.78	50.81	50.71	50.78	50.40	0.11%	24,797
Mar 17, 2025	50.73	50.79	50.71	50.73	50.35	0.01%	8,741
Mar 14, 2025	50.80	50.80	50.71	50.72	50.34	-0.01%	155,978
Mar 13, 2025	50.71	50.75	50.64	50.73	50.35	0.07%	19,376
Mar 12, 2025	50.80	50.80	50.66	50.69	50.31	-0.16%	31,782
Mar 11, 2025	50.87	50.88	50.76	50.77	50.39	-0.20%	24,236
Mar 10, 2025	50.87	50.89	50.86	50.87	50.49	0.12%	7,565
Mar 7, 2025	50.95	50.95	50.77	50.81	50.43	-0.06%	16,977
Mar 6, 2025	50.85	50.85	50.79	50.84	50.46	-0.02%	18,047
Mar 5, 2025	50.95	50.95	50.81	50.85	50.47	-0.12%	17,360
Mar 4, 2025	51.08	51.08	50.85	50.91	50.53	0.02%	31,890
Mar 3, 2025	50.86	50.90	50.79	50.90	50.52	-0.28%	25,471
Feb 28, 2025	50.94	51.05	50.94	51.04	50.48	0.06%	11,642
Feb 27, 2025	51.02	51.02	50.92	51.01	50.44	0.04%	12,250
Feb 26, 2025	51.02	51.02	50.89	50.99	50.42	0.04%	8,846
Feb 25, 2025	50.95	50.98	50.94	50.97	50.40	0.26%	11,508
Feb 24, 2025	50.89	50.89	50.79	50.84	50.28	0.06%	12,297