BBBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	50.90	50.93	50.86	50.90	50.90	0.06%	11,342
Mar 24, 2025	50.87	50.88	50.86	50.87	50.87	-0.14%	17,005
Mar 21, 2025	50.94	50.96	50.91	50.94	50.94	0.06%	6,905
Mar 20, 2025	51.03	51.03	50.89	50.91	50.91	-	10,924
Mar 19, 2025	50.82	50.92	50.71	50.91	50.91	0.26%	16,167
Mar 18, 2025	50.78	50.81	50.71	50.78	50.78	0.11%	24,797
Mar 17, 2025	50.73	50.79	50.71	50.73	50.73	0.01%	8,741
Mar 14, 2025	50.80	50.80	50.71	50.72	50.72	-0.01%	155,978
Mar 13, 2025	50.71	50.75	50.64	50.73	50.73	0.07%	19,376
Mar 12, 2025	50.80	50.80	50.66	50.69	50.69	-0.16%	31,782
Mar 11, 2025	50.87	50.88	50.76	50.77	50.77	-0.20%	24,236
Mar 10, 2025	50.87	50.89	50.86	50.87	50.87	0.12%	7,565
Mar 7, 2025	50.95	50.95	50.77	50.81	50.81	-0.06%	16,977
Mar 6, 2025	50.85	50.85	50.79	50.84	50.84	-0.02%	18,047
Mar 5, 2025	50.95	50.95	50.81	50.85	50.85	-0.12%	17,360
Mar 4, 2025	51.08	51.08	50.85	50.91	50.91	0.02%	31,890
Mar 3, 2025	50.86	50.90	50.79	50.90	50.90	-0.28%	25,471
Feb 28, 2025	50.94	51.05	50.94	51.04	50.86	0.06%	11,642
Feb 27, 2025	51.02	51.02	50.92	51.01	50.83	0.04%	12,250
Feb 26, 2025	51.02	51.02	50.89	50.99	50.80	0.04%	8,846
Feb 25, 2025	50.95	50.98	50.94	50.97	50.79	0.26%	11,508
Feb 24, 2025	50.89	50.89	50.79	50.84	50.66	0.06%	12,297
Feb 21, 2025	50.86	50.86	50.77	50.81	50.63	0.19%	11,520
Feb 20, 2025	50.80	50.80	50.69	50.72	50.53	0.03%	18,006
Feb 19, 2025	50.69	50.73	50.65	50.70	50.52	0.03%	8,522
Feb 18, 2025	50.76	50.76	50.66	50.69	50.50	-0.03%	13,086
Feb 14, 2025	50.74	50.76	50.67	50.70	50.52	0.18%	7,836
Feb 13, 2025	50.65	50.65	50.56	50.61	50.43	0.23%	14,929
Feb 12, 2025	50.57	50.57	50.46	50.50	50.31	-0.21%	14,930
Feb 11, 2025	50.61	50.61	50.56	50.60	50.42	-0.06%	14,132
Feb 10, 2025	50.64	50.64	50.59	50.63	50.45	0.14%	15,386
Feb 7, 2025	50.62	50.62	50.55	50.56	50.38	-0.16%	10,934
Feb 6, 2025	50.73	50.73	50.64	50.64	50.46	-0.12%	7,700
Feb 5, 2025	50.65	50.71	50.65	50.70	50.52	0.16%	14,103
Feb 4, 2025	50.64	50.64	50.57	50.62	50.44	0.14%	23,301
Feb 3, 2025	50.66	50.66	50.53	50.55	50.37	-0.47%	55,747
Jan 31, 2025	50.86	50.93	50.75	50.79	50.42	0.02%	87,305
Jan 30, 2025	50.81	50.81	50.76	50.78	50.41	0.02%	30,111
Jan 29, 2025	50.82	50.82	50.64	50.77	50.40	-0.01%	18,258
Jan 28, 2025	50.82	50.82	50.73	50.78	50.41	0.04%	42,108
Jan 27, 2025	50.80	50.80	50.71	50.76	50.38	0.23%	67,714
Jan 24, 2025	50.70	50.70	50.60	50.64	50.27	0.08%	16,144
Jan 23, 2025	50.63	50.63	50.54	50.60	50.23	0.04%	12,982
Jan 22, 2025	50.68	50.68	50.56	50.58	50.21	-0.12%	14,698
Jan 21, 2025	50.78	50.78	50.57	50.64	50.27	0.14%	26,056
Jan 17, 2025	50.62	50.62	50.55	50.57	50.20	-0.02%	34,240
Jan 16, 2025	50.58	50.61	50.46	50.58	50.21	0.10%	23,178
Jan 15, 2025	50.61	50.61	50.47	50.53	50.16	0.37%	45,790
Jan 14, 2025	50.39	50.39	50.28	50.35	49.98	0.15%	22,272
Jan 13, 2025	50.39	50.39	50.24	50.27	49.90	-0.11%	35,076