BBBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	50.22	50.60	50.22	50.55	50.55	0.04%	12,349
Apr 14, 2025	50.49	50.54	50.40	50.53	50.53	0.46%	19,213
Apr 11, 2025	50.05	50.30	50.02	50.30	50.30	-0.22%	8,645
Apr 10, 2025	50.84	50.87	50.25	50.41	50.41	-0.53%	14,564
Apr 9, 2025	50.36	50.72	50.06	50.68	50.68	0.47%	17,634
Apr 8, 2025	50.65	50.66	50.40	50.44	50.44	-0.37%	13,144
Apr 7, 2025	50.96	51.33	50.41	50.63	50.63	-0.61%	124,698
Apr 4, 2025	50.95	51.10	50.81	50.94	50.94	-0.18%	29,586
Apr 3, 2025	51.21	51.21	50.99	51.03	51.03	0.35%	51,956
Apr 2, 2025	50.95	50.95	50.81	50.85	50.85	-0.08%	18,866
Apr 1, 2025	50.89	50.91	50.79	50.89	50.89	-0.31%	185,126
Mar 31, 2025	51.05	51.05	50.99	51.05	50.85	0.06%	21,672
Mar 28, 2025	50.99	51.02	50.94	51.02	50.82	0.24%	18,536
Mar 27, 2025	50.92	50.92	50.83	50.90	50.70	0.04%	23,738
Mar 26, 2025	50.80	50.89	50.80	50.88	50.68	-0.04%	23,192
Mar 25, 2025	50.90	50.93	50.86	50.90	50.70	0.06%	11,342
Mar 24, 2025	50.87	50.88	50.86	50.87	50.67	-0.14%	17,005
Mar 21, 2025	50.94	50.96	50.91	50.94	50.74	0.06%	6,905
Mar 20, 2025	51.03	51.03	50.89	50.91	50.71	-	10,924
Mar 19, 2025	50.82	50.92	50.71	50.91	50.71	0.26%	16,167
Mar 18, 2025	50.78	50.81	50.71	50.78	50.59	0.11%	24,797
Mar 17, 2025	50.73	50.79	50.71	50.73	50.53	0.01%	8,741
Mar 14, 2025	50.80	50.80	50.71	50.72	50.53	-0.01%	155,978
Mar 13, 2025	50.71	50.75	50.64	50.73	50.53	0.07%	19,376
Mar 12, 2025	50.80	50.80	50.66	50.69	50.50	-0.16%	31,782
Mar 11, 2025	50.87	50.88	50.76	50.77	50.58	-0.20%	24,236
Mar 10, 2025	50.87	50.89	50.86	50.87	50.67	0.12%	7,565
Mar 7, 2025	50.95	50.95	50.77	50.81	50.61	-0.06%	16,977
Mar 6, 2025	50.85	50.85	50.79	50.84	50.64	-0.02%	18,047
Mar 5, 2025	50.95	50.95	50.81	50.85	50.65	-0.12%	17,360
Mar 4, 2025	51.08	51.08	50.85	50.91	50.71	0.02%	31,890
Mar 3, 2025	50.86	50.90	50.79	50.90	50.70	-0.28%	25,471
Feb 28, 2025	50.94	51.05	50.94	51.04	50.66	0.06%	11,642
Feb 27, 2025	51.02	51.02	50.92	51.01	50.63	0.04%	12,250
Feb 26, 2025	51.02	51.02	50.89	50.99	50.61	0.04%	8,846
Feb 25, 2025	50.95	50.98	50.94	50.97	50.59	0.26%	11,508
Feb 24, 2025	50.89	50.89	50.79	50.84	50.46	0.06%	12,297
Feb 21, 2025	50.86	50.86	50.77	50.81	50.43	0.19%	11,520
Feb 20, 2025	50.80	50.80	50.69	50.72	50.34	0.03%	18,006
Feb 19, 2025	50.69	50.73	50.65	50.70	50.32	0.03%	8,522
Feb 18, 2025	50.76	50.76	50.66	50.69	50.31	-0.03%	13,086
Feb 14, 2025	50.74	50.76	50.67	50.70	50.32	0.18%	7,836
Feb 13, 2025	50.65	50.65	50.56	50.61	50.23	0.23%	14,929
Feb 12, 2025	50.57	50.57	50.46	50.50	50.12	-0.21%	14,930
Feb 11, 2025	50.61	50.61	50.56	50.60	50.22	-0.06%	14,132
Feb 10, 2025	50.64	50.64	50.59	50.63	50.25	0.14%	15,386
Feb 7, 2025	50.62	50.62	50.55	50.56	50.18	-0.16%	10,934
Feb 6, 2025	50.73	50.73	50.64	50.64	50.26	-0.12%	7,700
Feb 5, 2025	50.65	50.71	50.65	50.70	50.32	0.16%	14,103
Feb 4, 2025	50.64	50.64	50.57	50.62	50.24	0.14%	23,301