BBBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	49.84	49.90	49.84	49.87	49.87	-0.04%	4,648
Oct 8, 2026	49.84	49.90	49.81	49.90	49.90	0.10%	16,614
Oct 7, 2026	49.74	49.86	49.74	49.85	49.85	0.05%	8,004
Oct 6, 2026	49.80	49.87	49.80	49.82	49.82	0.16%	7,770
Oct 5, 2026	49.77	49.79	49.70	49.74	49.74	0.08%	81,631
Oct 2, 2026	49.82	49.82	49.68	49.70	49.70	-0.10%	11,227
Oct 1, 2026	49.64	49.79	49.64	49.75	49.75	0.16%	12,955
Sep 30, 2026	49.91	49.91	49.83	49.86	49.67	0.06%	12,440
Sep 29, 2026	49.82	49.85	49.80	49.83	49.64	0.02%	7,697
Sep 28, 2026	49.83	49.89	49.81	49.82	49.63	-0.28%	7,209
Sep 25, 2026	49.95	49.99	49.92	49.96	49.77	0.09%	18,494
Sep 24, 2026	50.03	50.03	49.92	49.92	49.73	-0.13%	24,603
Sep 23, 2026	50.10	50.10	49.93	49.98	49.79	-0.45%	9,856
Sep 22, 2026	50.23	50.23	50.18	50.21	50.01	0.02%	20,131
Sep 21, 2026	50.19	50.24	50.19	50.19	50.00	0.07%	17,455
Sep 18, 2026	50.16	50.17	50.14	50.16	49.97	-0.14%	8,588
Sep 17, 2026	50.23	50.28	50.21	50.23	50.04	0.22%	25,609
Sep 16, 2026	50.20	50.26	50.12	50.12	49.93	-0.06%	9,975
Sep 15, 2026	50.15	50.18	50.14	50.15	49.96	-0.02%	76,762
Sep 14, 2026	50.15	50.23	50.15	50.16	49.97	-0.03%	16,487
Sep 11, 2026	50.29	50.29	50.17	50.18	49.98	-0.09%	12,767
Sep 10, 2026	50.32	50.32	50.22	50.22	50.03	-0.43%	10,224
Sep 9, 2026	50.46	50.46	50.42	50.44	50.24	-0.04%	16,816
Sep 8, 2026	50.43	50.49	50.43	50.46	50.26	-0.08%	21,067
Sep 4, 2026	50.50	50.52	50.48	50.50	50.30	0.01%	40,350
Sep 3, 2026	50.53	50.55	50.49	50.49	50.30	0.04%	14,134
Sep 2, 2026	50.44	50.47	50.43	50.47	50.28	0.10%	30,930
Sep 1, 2026	50.47	50.51	50.41	50.42	50.23	-0.19%	24,361
Aug 31, 2026	50.74	50.74	50.70	50.72	50.33	-0.01%	11,792
Aug 28, 2026	50.81	50.86	50.69	50.72	50.33	-0.21%	32,631
Aug 27, 2026	50.82	50.84	50.82	50.83	50.43	-0.01%	7,753
Aug 26, 2026	50.81	50.83	50.80	50.83	50.44	-0.06%	9,277
Aug 25, 2026	50.82	50.86	50.81	50.86	50.47	0.12%	44,636
Aug 24, 2026	50.75	50.80	50.74	50.80	50.41	0.02%	12,932
Aug 21, 2026	50.77	50.79	50.75	50.79	50.40	0.04%	24,130
Aug 20, 2026	50.73	50.79	50.73	50.77	50.38	-0.13%	45,006
Aug 19, 2026	50.79	50.85	50.76	50.84	50.44	0.14%	118,855
Aug 18, 2026	50.74	50.77	50.74	50.77	50.38	0.03%	14,604
Aug 17, 2026	50.77	50.78	50.75	50.75	50.36	-0.07%	18,290
Aug 14, 2026	50.84	50.84	50.79	50.79	50.40	-0.06%	10,401
Aug 13, 2026	50.91	50.91	50.81	50.82	50.42	0.16%	20,468
Aug 12, 2026	50.75	50.77	50.73	50.74	50.35	0.08%	12,571
Aug 11, 2026	50.68	50.72	50.68	50.70	50.31	0.04%	13,603
Aug 10, 2026	50.71	50.71	50.68	50.68	50.29	-0.17%	13,125
Aug 7, 2026	50.76	50.77	50.73	50.76	50.37	0.15%	83,917
Aug 6, 2026	50.68	50.75	50.68	50.69	50.30	-0.12%	11,303
Aug 5, 2026	50.68	50.76	50.68	50.75	50.36	0.05%	26,869
Aug 4, 2026	50.67	50.73	50.67	50.72	50.33	0.19%	22,334
Aug 3, 2026	50.64	50.64	50.62	50.63	50.24	0.09%	14,734
Jul 31, 2026	50.74	50.78	50.73	50.78	50.19	-0.05%	10,124