BBBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	50.83	50.83	50.79	50.80	50.80	-0.10%	8,729
Jul 17, 2026	50.88	50.89	50.85	50.85	50.85	-	24,957
Jul 16, 2026	50.91	50.91	50.82	50.85	50.85	-0.02%	7,049
Jul 15, 2026	50.82	50.89	50.82	50.86	50.86	0.20%	24,243
Jul 14, 2026	50.77	50.79	50.71	50.76	50.76	0.17%	41,530
Jul 13, 2026	50.75	50.75	50.67	50.68	50.68	-0.19%	8,857
Jul 10, 2026	50.80	50.81	50.77	50.77	50.77	-0.08%	5,561
Jul 9, 2026	50.81	50.85	50.81	50.81	50.81	0.09%	11,617
Jul 8, 2026	50.77	50.80	50.74	50.77	50.77	-0.05%	5,862
Jul 7, 2026	50.82	50.86	50.77	50.79	50.79	-0.23%	86,722
Jul 6, 2026	50.83	50.91	50.83	50.91	50.91	0.04%	10,866
Jul 2, 2026	50.83	50.89	50.83	50.89	50.89	0.14%	7,935
Jul 1, 2026	50.88	50.88	50.82	50.82	50.82	-0.08%	22,998
Jun 30, 2026	51.08	51.08	51.05	51.05	50.86	-0.15%	5,678
Jun 29, 2026	51.10	51.12	51.06	51.12	50.93	0.07%	25,678
Jun 26, 2026	51.03	51.11	51.03	51.08	50.90	0.07%	5,912
Jun 25, 2026	51.01	51.06	51.01	51.05	50.86	0.08%	12,497
Jun 24, 2026	50.93	51.02	50.93	51.01	50.82	0.15%	7,930
Jun 23, 2026	50.86	50.96	50.86	50.93	50.75	0.09%	16,155
Jun 22, 2026	50.83	50.90	50.83	50.89	50.70	-0.10%	24,152
Jun 18, 2026	50.95	50.97	50.93	50.94	50.75	0.17%	9,069
Jun 17, 2026	51.05	51.05	50.85	50.85	50.67	-0.35%	23,943
Jun 16, 2026	51.07	51.07	50.99	51.03	50.85	0.04%	23,767
Jun 15, 2026	51.01	51.05	51.00	51.01	50.83	0.07%	13,723
Jun 12, 2026	50.98	50.99	50.94	50.98	50.79	-0.01%	29,138
Jun 11, 2026	50.82	50.99	50.82	50.98	50.80	0.29%	11,288
Jun 10, 2026	50.81	50.90	50.81	50.84	50.65	-0.02%	24,794
Jun 9, 2026	50.79	50.86	50.79	50.85	50.66	0.08%	19,074
Jun 8, 2026	50.80	50.86	50.78	50.80	50.62	0.02%	17,589
Jun 5, 2026	50.79	50.84	50.79	50.79	50.61	-0.27%	55,781
Jun 4, 2026	50.91	50.96	50.91	50.93	50.75	0.02%	22,950
Jun 3, 2026	50.88	50.92	50.88	50.92	50.74	-	49,603
Jun 2, 2026	50.90	50.96	50.90	50.92	50.74	-0.03%	9,873
Jun 1, 2026	50.89	50.94	50.87	50.94	50.75	-0.03%	11,385
May 29, 2026	51.12	51.18	51.12	51.15	50.77	0.07%	8,860
May 28, 2026	51.02	51.12	51.02	51.11	50.73	0.10%	11,474
May 27, 2026	51.03	51.09	51.03	51.06	50.68	0.07%	39,592
May 26, 2026	51.05	51.05	50.98	51.03	50.65	0.17%	19,469
May 22, 2026	50.92	50.99	50.91	50.94	50.56	0.02%	21,458
May 21, 2026	50.90	50.96	50.86	50.93	50.55	-0.01%	22,351
May 20, 2026	50.87	50.96	50.82	50.94	50.56	0.25%	359,561
May 19, 2026	50.82	50.85	50.77	50.81	50.43	-0.12%	19,403
May 18, 2026	50.95	50.95	50.87	50.87	50.49	-0.05%	23,772
May 15, 2026	50.89	50.92	50.89	50.90	50.52	-0.17%	89,598
May 14, 2026	51.01	51.07	50.98	50.98	50.61	-0.06%	95,220
May 13, 2026	51.00	51.02	50.96	51.02	50.64	0.06%	38,048
May 12, 2026	51.00	51.01	50.97	50.99	50.61	-0.14%	24,687
May 11, 2026	51.10	51.10	51.05	51.06	50.68	-0.09%	304,657
May 8, 2026	51.12	51.14	51.08	51.10	50.72	0.11%	33,352
May 7, 2026	51.11	51.14	51.02	51.05	50.67	-0.08%	39,564