BBBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	51.81	51.82	51.76	51.81	51.81	0.15%	27,067
Oct 23, 2025	51.72	51.79	51.72	51.73	51.73	-0.09%	13,503
Oct 22, 2025	51.80	51.80	51.74	51.78	51.78	-0.01%	7,944
Oct 21, 2025	51.83	51.83	51.75	51.78	51.78	-0.04%	45,184
Oct 20, 2025	51.80	51.80	51.74	51.80	51.80	0.10%	7,969
Oct 17, 2025	51.71	51.75	51.71	51.75	51.75	-0.06%	10,624
Oct 16, 2025	51.71	51.78	51.68	51.78	51.78	0.14%	10,226
Oct 15, 2025	51.72	51.74	51.63	51.71	51.71	0.02%	20,872
Oct 14, 2025	51.68	51.71	51.61	51.70	51.70	0.13%	16,719
Oct 13, 2025	51.64	51.69	51.56	51.63	51.63	0.12%	6,311
Oct 10, 2025	51.61	51.61	51.53	51.57	51.57	0.10%	39,713
Oct 9, 2025	51.51	51.54	51.49	51.52	51.52	-0.07%	9,633
Oct 8, 2025	51.64	51.64	51.55	51.56	51.56	-0.10%	11,713
Oct 7, 2025	51.59	51.61	51.55	51.61	51.61	0.09%	11,613
Oct 6, 2025	51.50	51.59	51.50	51.56	51.56	-0.05%	13,268
Oct 3, 2025	51.59	51.61	51.56	51.59	51.59	-0.07%	17,704
Oct 2, 2025	51.62	51.62	51.56	51.62	51.62	0.01%	12,585
Oct 1, 2025	51.59	51.62	51.53	51.62	51.62	-0.17%	8,751
Sep 30, 2025	51.72	51.72	51.66	51.71	51.52	0.09%	39,371
Sep 29, 2025	51.68	51.68	51.65	51.66	51.47	0.06%	8,980
Sep 26, 2025	51.62	51.63	51.57	51.63	51.44	0.08%	17,251
Sep 25, 2025	51.63	51.63	51.53	51.59	51.40	-0.15%	11,317
Sep 24, 2025	51.73	51.73	51.65	51.67	51.48	-0.12%	13,008
Sep 23, 2025	51.73	51.74	51.68	51.73	51.54	0.03%	10,653
Sep 22, 2025	51.74	51.74	51.67	51.71	51.52	-0.09%	15,898
Sep 19, 2025	51.76	51.78	51.69	51.76	51.57	0.07%	30,335
Sep 18, 2025	51.71	51.82	51.66	51.72	51.53	-0.02%	13,196
Sep 17, 2025	51.81	51.83	51.70	51.73	51.54	-0.05%	12,681
Sep 16, 2025	51.76	51.78	51.74	51.76	51.57	-0.01%	11,074
Sep 15, 2025	51.73	51.81	51.71	51.76	51.57	0.12%	25,608
Sep 12, 2025	51.73	51.73	51.66	51.70	51.51	-0.06%	26,157
Sep 11, 2025	51.74	51.74	51.70	51.73	51.54	0.08%	28,424
Sep 10, 2025	51.71	51.71	51.66	51.69	51.50	0.12%	60,062
Sep 9, 2025	51.69	51.69	51.59	51.63	51.44	-0.12%	13,344
Sep 8, 2025	51.73	51.73	51.64	51.69	51.50	0.07%	63,456
Sep 5, 2025	51.73	51.73	51.64	51.66	51.47	0.13%	15,690
Sep 4, 2025	51.53	51.60	51.47	51.59	51.40	0.18%	132,540
Sep 3, 2025	51.44	51.50	51.42	51.50	51.31	0.17%	33,602
Sep 2, 2025	51.43	51.43	51.33	51.41	51.22	-0.44%	50,747
Aug 29, 2025	51.59	51.64	51.57	51.64	51.26	0.01%	37,763
Aug 28, 2025	51.63	51.73	51.58	51.63	51.26	-0.01%	55,544
Aug 27, 2025	51.59	51.73	51.55	51.64	51.26	0.03%	77,249
Aug 26, 2025	51.55	51.62	51.52	51.62	51.25	0.11%	33,837
Aug 25, 2025	51.51	51.57	51.48	51.57	51.19	-0.01%	54,540
Aug 22, 2025	51.45	51.58	51.42	51.57	51.20	0.31%	12,591
Aug 21, 2025	51.44	51.44	51.38	51.41	51.04	-0.12%	18,866
Aug 20, 2025	51.42	51.49	51.41	51.47	51.10	0.03%	11,670
Aug 19, 2025	51.45	51.48	51.39	51.46	51.08	0.04%	245,402
Aug 18, 2025	51.48	51.48	51.39	51.44	51.06	0.01%	11,986
Aug 15, 2025	51.44	51.48	51.39	51.43	51.06	-0.02%	17,938