BBBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	51.78	51.81	51.78	51.78	51.78	0.05%	24,660
Feb 26, 2026	51.73	51.75	51.72	51.75	51.75	0.07%	24,549
Feb 25, 2026	51.69	51.75	51.69	51.72	51.72	-0.03%	17,828
Feb 24, 2026	51.73	51.74	51.71	51.73	51.73	-0.05%	20,212
Feb 23, 2026	51.76	51.76	51.72	51.76	51.76	0.09%	24,216
Feb 20, 2026	51.72	51.72	51.69	51.71	51.71	0.02%	20,084
Feb 19, 2026	51.64	51.70	51.64	51.70	51.70	0.05%	17,838
Feb 18, 2026	51.72	51.72	51.67	51.68	51.68	-0.02%	20,308
Feb 17, 2026	51.66	51.70	51.66	51.69	51.69	-0.07%	24,276
Feb 13, 2026	51.67	51.73	51.67	51.72	51.72	0.16%	23,749
Feb 12, 2026	51.56	51.64	51.56	51.64	51.64	0.12%	16,082
Feb 11, 2026	51.57	51.59	51.55	51.58	51.58	-0.05%	303,758
Feb 10, 2026	51.59	51.66	51.59	51.60	51.60	0.04%	45,581
Feb 9, 2026	51.60	51.60	51.55	51.58	51.58	0.09%	11,006
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