BBBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	50.95	51.03	50.91	50.93	50.93	-0.41%	50,122
Mar 19, 2026	50.86	51.14	50.86	51.14	51.14	0.17%	30,470
Mar 18, 2026	51.16	51.18	51.05	51.05	51.05	-0.25%	8,156
Mar 17, 2026	51.14	51.20	51.14	51.18	51.18	0.17%	15,897
Mar 16, 2026	51.17	51.17	51.08	51.10	51.10	0.12%	23,192
Mar 13, 2026	51.19	51.19	51.02	51.04	51.04	-0.09%	17,128
Mar 12, 2026	51.17	51.21	51.07	51.08	51.08	-0.36%	34,217
Mar 11, 2026	51.40	51.40	51.24	51.27	51.27	-0.26%	19,041
Mar 10, 2026	51.45	51.47	51.39	51.40	51.40	-0.08%	19,216
Mar 9, 2026	51.30	51.44	51.30	51.44	51.44	0.09%	52,596
Mar 6, 2026	51.26	51.44	51.26	51.39	51.39	-0.07%	15,427
Mar 5, 2026	51.38	51.43	51.37	51.43	51.43	-0.10%	40,853
Mar 4, 2026	51.46	51.52	51.46	51.48	51.48	0.01%	12,081
Mar 3, 2026	51.34	51.50	51.34	51.48	51.48	-0.06%	24,256
Mar 2, 2026	51.51	51.53	51.46	51.51	51.51	-0.52%	118,828
Feb 27, 2026	51.78	51.81	51.78	51.78	51.60	0.05%	24,660
Feb 26, 2026	51.73	51.75	51.72	51.75	51.58	0.07%	24,549
Feb 25, 2026	51.69	51.75	51.69	51.72	51.54	-0.03%	17,828
Feb 24, 2026	51.73	51.74	51.71	51.73	51.56	-0.05%	20,212
Feb 23, 2026	51.76	51.76	51.72	51.76	51.58	0.09%	24,216
Feb 20, 2026	51.72	51.72	51.69	51.71	51.54	0.02%	20,084
Feb 19, 2026	51.64	51.70	51.64	51.70	51.53	0.05%	17,838
Feb 18, 2026	51.72	51.72	51.67	51.68	51.50	-0.02%	20,308
Feb 17, 2026	51.66	51.70	51.66	51.69	51.51	-0.07%	24,276
Feb 13, 2026	51.67	51.73	51.67	51.72	51.55	0.16%	23,749
Feb 12, 2026	51.56	51.64	51.56	51.64	51.46	0.12%	16,082
Feb 11, 2026	51.57	51.59	51.55	51.58	51.40	-0.05%	303,758
Feb 10, 2026	51.59	51.66	51.59	51.60	51.43	0.04%	45,581
Feb 9, 2026	51.60	51.60	51.55	51.58	51.41	0.09%	11,006
Feb 6, 2026	51.53	51.57	51.52	51.54	51.36	-0.04%	46,590
Feb 5, 2026	51.46	51.56	51.46	51.56	51.38	0.24%	55,915
Feb 4, 2026	51.43	51.45	51.41	51.43	51.26	0.02%	12,115
Feb 3, 2026	51.42	51.44	51.42	51.43	51.25	-0.04%	10,619
Feb 2, 2026	51.45	51.48	51.43	51.45	51.27	-0.43%	17,772
Jan 30, 2026	51.63	51.67	51.63	51.67	51.29	0.09%	18,912
Jan 29, 2026	51.60	51.64	51.60	51.62	51.25	0.05%	31,831
Jan 28, 2026	51.58	51.61	51.56	51.60	51.22	-0.01%	30,541
Jan 27, 2026	51.60	51.61	51.59	51.60	51.23	0.06%	33,628
Jan 26, 2026	51.63	51.63	51.56	51.57	51.20	0.01%	14,496
Jan 23, 2026	51.54	51.57	51.52	51.57	51.19	0.09%	28,783
Jan 22, 2026	51.53	51.54	51.51	51.52	51.15	-0.02%	26,976
Jan 21, 2026	51.48	51.55	51.48	51.53	51.16	0.12%	184,764
Jan 20, 2026	51.45	51.50	51.45	51.47	51.10	-0.04%	91,134
Jan 16, 2026	51.50	51.54	51.47	51.49	51.12	-0.02%	38,834
Jan 15, 2026	51.61	51.61	51.50	51.50	51.13	-0.09%	50,308
Jan 14, 2026	51.54	51.58	51.52	51.55	51.18	0.05%	62,882
Jan 13, 2026	51.50	51.53	51.50	51.52	51.15	0.11%	54,635
Jan 12, 2026	51.45	51.49	51.34	51.47	51.09	-0.02%	62,650
Jan 9, 2026	51.50	51.54	51.46	51.48	51.10	-	132,489
Jan 8, 2026	51.47	51.50	51.47	51.48	51.10	-0.08%	88,950