BBBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.86	50.86	50.77	50.81	50.81	0.19%	11,520
Feb 20, 2025	50.80	50.80	50.69	50.72	50.72	0.03%	18,006
Feb 19, 2025	50.69	50.73	50.65	50.70	50.70	0.03%	8,522
Feb 18, 2025	50.76	50.76	50.66	50.69	50.69	-0.03%	13,086
Feb 14, 2025	50.74	50.76	50.67	50.70	50.70	0.18%	7,836
Feb 13, 2025	50.65	50.65	50.56	50.61	50.61	0.23%	14,929
Feb 12, 2025	50.57	50.57	50.46	50.50	50.50	-0.21%	14,930
Feb 11, 2025	50.61	50.61	50.56	50.60	50.60	-0.06%	14,132
Feb 10, 2025	50.64	50.64	50.59	50.63	50.63	0.14%	15,386
Feb 7, 2025	50.62	50.62	50.55	50.56	50.56	-0.16%	10,934
Feb 6, 2025	50.73	50.73	50.64	50.64	50.64	-0.12%	7,700
Feb 5, 2025	50.65	50.71	50.65	50.70	50.70	0.16%	14,103
Feb 4, 2025	50.64	50.64	50.57	50.62	50.62	0.14%	23,301
Feb 3, 2025	50.66	50.66	50.53	50.55	50.55	-0.47%	55,747
Jan 31, 2025	50.86	50.93	50.75	50.79	50.60	0.02%	87,305
Jan 30, 2025	50.81	50.81	50.76	50.78	50.59	0.02%	30,111
Jan 29, 2025	50.82	50.82	50.64	50.77	50.58	-0.01%	18,258
Jan 28, 2025	50.82	50.82	50.73	50.78	50.59	0.04%	42,108
Jan 27, 2025	50.80	50.80	50.71	50.76	50.57	0.23%	67,714
Jan 24, 2025	50.70	50.70	50.60	50.64	50.45	0.08%	16,144
Jan 23, 2025	50.63	50.63	50.54	50.60	50.41	0.04%	12,982
Jan 22, 2025	50.68	50.68	50.56	50.58	50.39	-0.12%	14,698
Jan 21, 2025	50.78	50.78	50.57	50.64	50.45	0.14%	26,056
Jan 17, 2025	50.62	50.62	50.55	50.57	50.38	-0.02%	34,240
Jan 16, 2025	50.58	50.61	50.46	50.58	50.39	0.10%	23,178
Jan 15, 2025	50.61	50.61	50.47	50.53	50.34	0.37%	45,790
Jan 14, 2025	50.39	50.39	50.28	50.35	50.16	0.15%	22,272
Jan 13, 2025	50.39	50.39	50.24	50.27	50.09	-0.11%	35,076
Jan 10, 2025	51.87	51.87	50.28	50.33	50.14	-0.32%	289,874
Jan 8, 2025	50.52	50.60	50.40	50.49	50.30	0.08%	44,934
Jan 7, 2025	50.55	50.58	50.37	50.45	50.26	-0.06%	85,768
Jan 6, 2025	50.41	50.53	50.41	50.48	50.29	0.01%	39,401
Jan 3, 2025	50.56	50.56	50.47	50.48	50.29	-0.07%	17,906
Jan 2, 2025	50.59	50.59	50.47	50.51	50.32	-0.01%	36,002
Dec 31, 2024	50.58	50.58	50.46	50.52	50.33	0.01%	18,210
Dec 30, 2024	50.55	50.55	50.48	50.51	50.32	-0.21%	16,791
Dec 27, 2024	50.65	50.67	50.59	50.62	50.23	-0.02%	7,450
Dec 26, 2024	50.59	50.64	50.53	50.63	50.24	0.08%	13,667
Dec 24, 2024	50.57	50.60	50.54	50.59	50.20	0.05%	3,946
Dec 23, 2024	50.58	50.60	50.53	50.56	50.17	-0.10%	18,897
Dec 20, 2024	50.70	50.75	50.59	50.61	50.22	0.17%	38,677
Dec 19, 2024	50.67	50.67	50.50	50.52	50.14	-0.07%	27,301
Dec 18, 2024	50.82	50.82	50.51	50.56	50.17	-0.33%	42,870
Dec 17, 2024	50.74	50.77	50.72	50.73	50.34	-0.06%	22,249
Dec 16, 2024	50.84	50.84	50.71	50.76	50.37	0.04%	12,180
Dec 13, 2024	50.79	50.80	50.74	50.74	50.35	-0.18%	6,187
Dec 12, 2024	50.83	50.86	50.78	50.82	50.44	-0.08%	46,271
Dec 11, 2024	51.00	51.00	50.84	50.87	50.48	-0.01%	5,457
Dec 10, 2024	50.92	50.92	50.83	50.87	50.48	0.02%	6,355
Dec 9, 2024	50.88	50.89	50.83	50.86	50.47	-0.11%	3,875
Dec 6, 2024	50.97	50.97	50.88	50.92	50.53	0.21%	10,667
Dec 5, 2024	50.86	50.86	50.78	50.81	50.42	-0.01%	5,820
Dec 4, 2024	50.81	50.85	50.81	50.82	50.43	0.11%	2,494
Dec 3, 2024	50.77	50.81	50.76	50.76	50.37	-0.01%	13,396
Dec 2, 2024	50.87	50.87	50.69	50.77	50.38	-0.43%	7,682
Nov 29, 2024	50.99	50.99	50.97	50.98	50.38	0.19%	517
Nov 27, 2024	50.86	50.91	50.85	50.89	50.28	0.16%	5,631
Nov 26, 2024	50.74	50.81	50.74	50.81	50.20	-0.02%	2,617
Nov 25, 2024	50.81	50.84	50.77	50.82	50.21	0.29%	169,264
Nov 22, 2024	50.69	50.71	50.65	50.67	50.07	-0.01%	13,832
Nov 21, 2024	50.73	50.74	50.66	50.67	50.07	-0.02%	12,533
Nov 20, 2024	50.68	50.72	50.65	50.68	50.08	-0.10%	180,024
Nov 19, 2024	50.75	50.76	50.73	50.73	50.13	0.06%	27,242
Nov 18, 2024	50.66	50.71	50.66	50.70	50.10	0.09%	4,851
Nov 15, 2024	50.60	50.68	50.60	50.65	50.05	0.07%	4,237
Nov 14, 2024	50.68	50.69	50.59	50.62	50.02	-0.08%	8,399
Nov 13, 2024	50.67	50.69	50.66	50.66	50.06	0.05%	4,429
Nov 12, 2024	50.70	50.70	50.60	50.63	50.03	-0.27%	24,714
Nov 11, 2024	50.79	50.81	50.73	50.77	50.17	-0.01%	20,789
Nov 8, 2024	50.83	50.83	50.76	50.77	50.17	-0.03%	11,373
Nov 7, 2024	50.73	50.80	50.73	50.79	50.19	0.37%	11,584
Nov 6, 2024	50.57	50.65	50.56	50.60	50.00	-0.17%	10,928
Nov 5, 2024	50.60	50.69	50.57	50.69	50.09	0.02%	8,365
Nov 4, 2024	50.70	50.72	50.65	50.68	50.08	0.20%	11,583
Nov 1, 2024	50.68	50.69	50.55	50.58	49.98	-0.49%	6,494
Oct 31, 2024	50.79	50.86	50.79	50.83	50.01	-0.07%	8,107
Oct 30, 2024	50.95	50.97	50.84	50.86	50.04	-0.15%	6,794
Oct 29, 2024	50.72	50.95	50.72	50.94	50.12	0.06%	4,632
Oct 28, 2024	50.91	50.96	50.87	50.91	50.09	-0.06%	7,009
Oct 25, 2024	51.00	51.01	50.90	50.94	50.12	-0.03%	5,644
Oct 24, 2024	50.97	50.99	50.94	50.96	50.13	0.05%	6,348
Oct 23, 2024	50.96	50.96	50.91	50.93	50.11	-0.12%	4,436
Oct 22, 2024	50.96	51.00	50.95	50.99	50.17	0.01%	2,873
Oct 21, 2024	51.07	51.07	50.98	50.99	50.16	-0.28%	8,244
Oct 18, 2024	51.12	51.13	51.10	51.13	50.31	0.09%	4,814
Oct 17, 2024	51.09	51.10	51.06	51.09	50.26	-0.16%	9,100
Oct 16, 2024	51.15	51.17	51.15	51.17	50.35	0.14%	9,626
Oct 15, 2024	51.10	51.10	51.07	51.10	50.28	-	8,353
Oct 14, 2024	51.06	51.10	50.99	51.10	50.28	0.02%	2,252
Oct 11, 2024	51.07	51.10	51.05	51.09	50.27	0.09%	5,721
Oct 10, 2024	51.05	51.06	51.00	51.05	50.22	0.07%	5,832
Oct 9, 2024	50.99	51.01	50.97	51.01	50.19	-0.10%	5,034
Oct 8, 2024	51.00	51.06	50.99	51.06	50.24	0.10%	7,077
Oct 7, 2024	51.10	51.10	51.00	51.01	50.19	-0.13%	12,942
Oct 4, 2024	51.09	51.10	51.06	51.08	50.25	-0.38%	2,858
Oct 3, 2024	51.32	51.64	51.27	51.27	50.44	-0.18%	15,464
Oct 2, 2024	51.35	51.39	51.33	51.37	50.54	-0.02%	3,405
Oct 1, 2024	51.39	51.42	51.34	51.38	50.55	-0.24%	8,903
Sep 30, 2024	51.54	51.56	51.50	51.50	50.47	-0.16%	3,878
Sep 27, 2024	51.56	51.61	51.56	51.58	50.55	0.16%	2,501