BBBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	51.53	51.57	51.52	51.54	51.54	-0.04%	46,590
Feb 5, 2026	51.46	51.56	51.46	51.56	51.56	0.24%	55,915
Feb 4, 2026	51.43	51.45	51.41	51.43	51.43	0.02%	12,115
Feb 3, 2026	51.42	51.44	51.42	51.43	51.43	-0.04%	10,619
Feb 2, 2026	51.45	51.48	51.43	51.45	51.44	-0.43%	17,772
Jan 30, 2026	51.63	51.67	51.63	51.67	51.46	0.09%	18,912
Jan 29, 2026	51.60	51.64	51.60	51.62	51.42	0.05%	31,831
Jan 28, 2026	51.58	51.61	51.56	51.60	51.39	-0.01%	30,541
Jan 27, 2026	51.60	51.61	51.59	51.60	51.40	0.06%	33,628
Jan 26, 2026	51.63	51.63	51.56	51.57	51.37	0.01%	14,496
Jan 23, 2026	51.54	51.57	51.52	51.57	51.36	0.09%	28,783
Jan 22, 2026	51.53	51.54	51.51	51.52	51.32	-0.02%	26,976
Jan 21, 2026	51.48	51.55	51.48	51.53	51.33	0.12%	184,764
Jan 20, 2026	51.45	51.50	51.45	51.47	51.27	-0.04%	91,134
Jan 16, 2026	51.50	51.54	51.47	51.49	51.29	-0.02%	38,834
Jan 15, 2026	51.61	51.61	51.50	51.50	51.30	-0.09%	50,308
Jan 14, 2026	51.54	51.58	51.52	51.55	51.35	0.05%	62,882
Jan 13, 2026	51.50	51.53	51.50	51.52	51.32	0.11%	54,635
Jan 12, 2026	51.45	51.49	51.34	51.47	51.26	-0.02%	62,650
Jan 9, 2026	51.50	51.54	51.46	51.48	51.27	-	132,489
Jan 8, 2026	51.47	51.50	51.47	51.48	51.27	-0.08%	88,950
Jan 7, 2026	51.54	51.56	51.51	51.52	51.31	-0.04%	61,520
Jan 6, 2026	51.49	51.54	51.48	51.54	51.33	0.07%	57,913
Jan 5, 2026	51.51	51.55	51.49	51.50	51.30	0.04%	90,789
Jan 2, 2026	51.48	51.51	51.45	51.48	51.28	-	18,552
Dec 31, 2025	51.52	51.52	51.45	51.48	51.28	-0.04%	7,930
Dec 30, 2025	51.45	51.52	51.45	51.50	51.30	-0.46%	15,307
Dec 29, 2025	51.70	51.75	51.70	51.74	51.30	0.06%	11,785
Dec 26, 2025	51.66	51.72	51.66	51.71	51.27	0.12%	8,741
Dec 24, 2025	51.64	51.66	51.60	51.65	51.21	0.07%	7,321
Dec 23, 2025	51.54	51.61	51.54	51.61	51.17	0.06%	66,775
Dec 22, 2025	51.58	51.61	51.56	51.58	51.14	-0.03%	18,931
Dec 19, 2025	51.60	51.62	51.59	51.59	51.15	-0.04%	11,530
Dec 18, 2025	51.61	51.65	51.57	51.62	51.18	0.14%	43,906
Dec 17, 2025	51.53	51.56	51.52	51.54	51.10	-	22,472
Dec 16, 2025	51.49	51.56	51.43	51.55	51.11	0.09%	90,942
Dec 15, 2025	51.54	51.56	51.48	51.50	51.06	0.03%	69,846
Dec 12, 2025	51.49	51.52	51.48	51.49	51.05	-0.05%	15,192
Dec 11, 2025	51.61	51.61	51.51	51.51	51.07	-0.02%	9,486
Dec 10, 2025	51.38	51.54	51.38	51.52	51.08	0.25%	12,533
Dec 9, 2025	51.46	51.47	51.39	51.39	50.96	-0.08%	49,520
Dec 8, 2025	51.48	51.48	51.41	51.44	51.00	-0.07%	21,109
Dec 5, 2025	51.51	51.51	51.45	51.47	51.03	-0.02%	19,049
Dec 4, 2025	51.48	51.52	51.47	51.48	51.04	-0.08%	23,289
Dec 3, 2025	51.50	51.54	51.49	51.52	51.08	0.12%	27,007
Dec 2, 2025	51.46	51.48	51.46	51.46	51.02	0.05%	17,025
Dec 1, 2025	51.44	51.46	51.43	51.43	51.00	-0.48%	19,420
Nov 28, 2025	51.78	51.78	51.68	51.68	51.05	-0.02%	7,252
Nov 26, 2025	51.67	51.70	51.65	51.69	51.06	0.04%	18,164
Nov 25, 2025	51.67	51.73	51.62	51.67	51.04	0.14%	22,292