BBBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	51.35	51.39	51.19	51.33	51.33	-0.05%	33,335
Jun 26, 2025	51.28	51.36	51.25	51.35	51.35	0.23%	179,059
Jun 25, 2025	51.21	51.26	51.21	51.23	51.23	-0.01%	8,544
Jun 24, 2025	51.16	51.29	51.16	51.24	51.24	0.10%	11,539
Jun 23, 2025	51.15	51.21	51.15	51.19	51.19	0.12%	149,707
Jun 20, 2025	51.05	51.13	50.95	51.13	51.13	0.12%	41,822
Jun 18, 2025	51.11	51.13	51.01	51.07	51.07	0.05%	16,405
Jun 17, 2025	51.03	51.06	50.97	51.05	51.05	0.10%	38,874
Jun 16, 2025	50.96	51.03	50.95	50.99	50.99	0.04%	8,043
Jun 13, 2025	51.01	51.01	50.93	50.98	50.98	-0.19%	13,186
Jun 12, 2025	51.05	51.07	51.02	51.07	51.07	0.20%	10,203
Jun 11, 2025	50.96	51.01	50.91	50.97	50.97	0.12%	26,406
Jun 10, 2025	50.96	50.96	50.86	50.91	50.91	0.06%	18,900
Jun 9, 2025	50.79	50.95	50.79	50.88	50.88	0.12%	27,753
Jun 6, 2025	50.87	50.87	50.79	50.82	50.82	-0.21%	11,715
Jun 5, 2025	51.11	51.11	50.91	50.93	50.93	-0.20%	15,637
Jun 4, 2025	50.97	51.03	50.93	51.03	51.03	0.23%	66,977
Jun 3, 2025	50.96	50.96	50.84	50.91	50.91	0.02%	60,740
Jun 2, 2025	50.90	50.91	50.83	50.91	50.91	-0.37%	31,512
May 30, 2025	51.04	51.12	50.98	51.10	50.90	0.16%	40,263
May 29, 2025	50.94	51.05	50.94	51.02	50.82	0.13%	26,763
May 28, 2025	51.07	51.07	50.91	50.95	50.76	-0.17%	15,188
May 27, 2025	50.93	51.21	50.93	51.04	50.85	0.23%	54,648
May 23, 2025	50.97	50.97	50.82	50.92	50.73	0.06%	9,279
May 22, 2025	50.83	50.89	50.77	50.89	50.70	0.15%	11,255
May 21, 2025	50.87	50.95	50.77	50.81	50.62	-0.21%	57,738
May 20, 2025	50.95	50.95	50.86	50.92	50.73	-0.04%	26,523
May 19, 2025	50.85	50.94	50.80	50.94	50.75	0.12%	13,347
May 16, 2025	50.95	50.95	50.81	50.88	50.69	0.05%	12,300
May 15, 2025	50.79	50.87	50.73	50.85	50.66	0.28%	27,514
May 14, 2025	50.76	50.76	50.69	50.71	50.52	-0.12%	16,608
May 13, 2025	50.76	50.78	50.70	50.77	50.58	0.07%	11,134
May 12, 2025	50.71	50.75	50.65	50.74	50.55	0.01%	18,294
May 9, 2025	50.82	50.82	50.73	50.74	50.54	-0.01%	9,415
May 8, 2025	50.89	50.89	50.74	50.74	50.55	-0.17%	14,383
May 7, 2025	50.70	50.87	50.70	50.83	50.63	0.03%	6,090
May 6, 2025	50.77	50.81	50.68	50.81	50.62	0.12%	10,583
May 5, 2025	50.74	50.76	50.63	50.75	50.56	0.02%	9,317
May 2, 2025	50.87	50.87	50.67	50.74	50.55	-0.20%	14,985
May 1, 2025	50.98	50.98	50.78	50.84	50.65	-0.44%	26,125
Apr 30, 2025	51.07	51.11	51.03	51.07	50.69	-0.01%	4,294
Apr 29, 2025	51.08	51.08	50.98	51.07	50.69	0.04%	12,884
Apr 28, 2025	50.98	51.05	50.89	51.05	50.67	0.20%	109,388
Apr 25, 2025	50.92	50.95	50.82	50.95	50.57	0.22%	7,023
Apr 24, 2025	50.77	50.84	50.69	50.84	50.46	0.32%	4,044
Apr 23, 2025	50.64	50.74	50.63	50.68	50.30	0.11%	16,889
Apr 22, 2025	50.62	50.69	50.60	50.62	50.25	-0.01%	5,941
Apr 21, 2025	50.64	50.72	50.63	50.63	50.25	-0.10%	6,103
Apr 17, 2025	50.72	50.72	50.61	50.68	50.30	0.04%	19,764
Apr 16, 2025	50.68	50.68	50.49	50.66	50.28	0.22%	23,489