BBBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	50.68	50.72	50.65	50.68	50.68	-0.10%	180,024
Nov 19, 2024	50.75	50.76	50.73	50.73	50.73	0.06%	27,242
Nov 18, 2024	50.66	50.71	50.66	50.70	50.70	0.09%	4,851
Nov 15, 2024	50.60	50.68	50.60	50.65	50.65	0.07%	4,237
Nov 14, 2024	50.68	50.69	50.59	50.62	50.62	-0.08%	8,399
Nov 13, 2024	50.67	50.69	50.66	50.66	50.66	0.05%	4,429
Nov 12, 2024	50.70	50.70	50.60	50.63	50.63	-0.27%	24,714
Nov 11, 2024	50.79	50.81	50.73	50.77	50.77	-0.01%	20,789
Nov 8, 2024	50.83	50.83	50.76	50.77	50.77	-0.03%	11,373
Nov 7, 2024	50.73	50.80	50.73	50.79	50.79	0.37%	11,584
Nov 6, 2024	50.57	50.65	50.56	50.60	50.60	-0.17%	10,928
Nov 5, 2024	50.60	50.69	50.57	50.69	50.69	0.02%	8,365
Nov 4, 2024	50.70	50.72	50.65	50.68	50.68	0.20%	11,583
Nov 1, 2024	50.68	50.69	50.55	50.58	50.58	-0.49%	6,494
Oct 31, 2024	50.79	50.86	50.79	50.83	50.61	-0.07%	8,107
Oct 30, 2024	50.95	50.97	50.84	50.86	50.64	-0.15%	6,794
Oct 29, 2024	50.72	50.95	50.72	50.94	50.72	0.06%	4,632
Oct 28, 2024	50.91	50.96	50.87	50.91	50.69	-0.06%	7,009
Oct 25, 2024	51.00	51.01	50.90	50.94	50.72	-0.03%	5,644
Oct 24, 2024	50.97	50.99	50.94	50.96	50.73	0.05%	6,348
Oct 23, 2024	50.96	50.96	50.91	50.93	50.71	-0.12%	4,436
Oct 22, 2024	50.96	51.00	50.95	50.99	50.77	0.01%	2,873
Oct 21, 2024	51.07	51.07	50.98	50.99	50.76	-0.28%	8,244
Oct 18, 2024	51.12	51.13	51.10	51.13	50.91	0.09%	4,814
Oct 17, 2024	51.09	51.10	51.06	51.09	50.87	-0.16%	9,100
Oct 16, 2024	51.15	51.17	51.15	51.17	50.95	0.14%	9,626
Oct 15, 2024	51.10	51.10	51.07	51.10	50.88	-	8,353
Oct 14, 2024	51.06	51.10	50.99	51.10	50.88	0.02%	2,252
Oct 11, 2024	51.07	51.10	51.05	51.09	50.87	0.09%	5,721
Oct 10, 2024	51.05	51.06	51.00	51.05	50.82	0.07%	5,832
Oct 9, 2024	50.99	51.01	50.97	51.01	50.79	-0.10%	5,034
Oct 8, 2024	51.00	51.06	50.99	51.06	50.84	0.10%	7,077
Oct 7, 2024	51.10	51.10	51.00	51.01	50.79	-0.13%	12,942
Oct 4, 2024	51.09	51.10	51.06	51.08	50.86	-0.38%	2,858
Oct 3, 2024	51.32	51.64	51.27	51.27	51.05	-0.18%	15,464
Oct 2, 2024	51.35	51.39	51.33	51.37	51.14	-0.02%	3,405
Oct 1, 2024	51.39	51.42	51.34	51.38	51.15	-0.24%	8,903
Sep 30, 2024	51.54	51.56	51.50	51.50	51.07	-0.16%	3,878
Sep 27, 2024	51.56	51.61	51.56	51.58	51.16	0.16%	2,501
Sep 26, 2024	51.46	51.51	51.46	51.50	51.07	0.01%	16,744
Sep 25, 2024	51.54	51.54	51.50	51.50	51.07	-0.22%	3,704
Sep 24, 2024	51.55	51.62	51.55	51.61	51.18	0.15%	5,610
Sep 23, 2024	51.54	51.60	51.53	51.54	51.11	-0.05%	3,396
Sep 20, 2024	51.50	51.56	51.50	51.56	51.13	0.11%	2,532
Sep 19, 2024	51.53	51.53	51.51	51.51	51.08	0.09%	3,328
Sep 18, 2024	51.48	51.51	51.44	51.46	51.03	-0.07%	16,563
Sep 17, 2024	51.49	51.51	51.44	51.50	51.07	-0.03%	5,116
Sep 16, 2024	51.51	51.54	51.48	51.51	51.08	0.10%	5,781
Sep 13, 2024	51.48	51.48	51.46	51.46	51.03	0.14%	2,263
Sep 12, 2024	51.35	51.41	51.32	51.39	50.96	-	10,788
Sep 11, 2024	51.36	51.45	51.35	51.38	50.96	-0.04%	9,934
Sep 10, 2024	51.36	51.42	51.36	51.41	50.98	0.18%	9,817
Sep 9, 2024	51.32	51.36	51.32	51.32	50.89	-0.01%	11,753
Sep 6, 2024	51.35	51.45	51.30	51.32	50.89	0.12%	4,748
Sep 5, 2024	51.24	51.29	51.18	51.26	50.83	0.12%	12,419
Sep 4, 2024	51.11	51.21	51.11	51.19	50.77	0.22%	3,243
Sep 3, 2024	51.09	51.16	51.04	51.08	50.66	-0.32%	22,747
Aug 30, 2024	51.25	51.27	51.21	51.24	50.60	-0.03%	10,759
Aug 29, 2024	51.22	51.26	51.22	51.26	50.61	0.02%	10,078
Aug 28, 2024	51.28	51.28	51.25	51.25	50.60	-0.03%	5,608
Aug 27, 2024	51.26	51.27	51.22	51.26	50.62	0.08%	3,487
Aug 26, 2024	51.25	51.27	51.23	51.23	50.58	0.01%	2,041
Aug 23, 2024	51.18	51.24	51.18	51.22	50.58	0.28%	2,538
Aug 22, 2024	51.09	51.09	51.04	51.08	50.44	-0.13%	4,714
Aug 21, 2024	51.16	51.18	51.12	51.15	50.50	0.15%	7,862
Aug 20, 2024	51.03	51.07	51.02	51.07	50.43	0.18%	6,794
Aug 19, 2024	51.02	51.04	50.98	50.98	50.34	-0.02%	7,381
Aug 16, 2024	50.97	50.99	50.95	50.99	50.35	0.13%	8,108
Aug 15, 2024	50.90	50.96	50.90	50.93	50.28	-0.22%	6,099
Aug 14, 2024	51.08	51.08	51.04	51.04	50.40	0.09%	2,376
Aug 13, 2024	50.96	51.00	50.96	51.00	50.35	0.30%	4,686
Aug 12, 2024	50.79	50.87	50.79	50.84	50.20	-0.04%	5,159
Aug 9, 2024	50.81	50.88	50.81	50.86	50.22	0.14%	20,833
Aug 8, 2024	50.74	50.81	50.74	50.79	50.15	0.02%	12,172
Aug 7, 2024	50.83	50.85	50.76	50.78	50.14	-0.08%	3,498
Aug 6, 2024	50.82	50.85	50.82	50.82	50.18	-0.09%	5,259
Aug 5, 2024	51.06	51.06	50.87	50.87	50.23	-0.26%	11,352
Aug 2, 2024	50.94	51.00	50.91	51.00	50.36	0.53%	17,876
Aug 1, 2024	50.71	50.73	50.71	50.73	50.09	-0.20%	6,831
Jul 31, 2024	50.74	50.83	50.74	50.83	49.99	0.14%	4,805
Jul 30, 2024	50.73	50.77	50.71	50.76	49.92	0.06%	16,397
Jul 29, 2024	50.71	50.73	50.69	50.73	49.89	0.16%	27,415
Jul 26, 2024	50.66	50.68	50.63	50.65	49.82	0.21%	2,960
Jul 25, 2024	50.58	50.58	50.54	50.55	49.71	-0.01%	2,563
Jul 24, 2024	50.62	50.63	50.53	50.55	49.72	0.02%	6,122
Jul 23, 2024	50.58	50.59	50.54	50.54	49.71	0.05%	6,903
Jul 22, 2024	50.53	50.55	50.52	50.52	49.69	0.03%	14,170
Jul 19, 2024	50.49	50.51	50.49	50.51	49.67	-0.09%	1,176
Jul 18, 2024	50.62	50.64	50.55	50.55	49.71	-0.17%	3,790
Jul 17, 2024	50.55	50.64	50.55	50.63	49.80	0.10%	8,499
Jul 16, 2024	50.56	50.63	50.56	50.58	49.75	0.05%	26,627
Jul 15, 2024	50.55	50.61	50.55	50.55	49.72	-0.05%	27,859
Jul 12, 2024	50.56	50.58	50.54	50.58	49.75	0.17%	16,581
Jul 11, 2024	50.50	50.52	50.47	50.50	49.66	0.24%	1,469
Jul 10, 2024	50.38	50.38	50.35	50.38	49.55	0.07%	3,294
Jul 9, 2024	50.33	50.35	50.33	50.34	49.51	0.03%	3,516
Jul 8, 2024	50.36	50.36	50.33	50.33	49.50	-0.08%	2,022
Jul 5, 2024	50.33	50.39	50.33	50.37	49.54	0.31%	18,212
Jul 3, 2024	50.20	50.22	50.19	50.22	49.39	0.25%	2,997
Jul 2, 2024	50.10	50.10	50.06	50.09	49.26	0.08%	5,390