BBBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	50.81	50.86	50.69	50.72	50.72	-0.21%	32,631
Aug 27, 2026	50.82	50.84	50.82	50.83	50.83	-0.01%	7,753
Aug 26, 2026	50.81	50.83	50.80	50.83	50.83	-0.06%	9,277
Aug 25, 2026	50.82	50.86	50.81	50.86	50.86	0.12%	44,636
Aug 24, 2026	50.75	50.80	50.74	50.80	50.80	0.02%	12,931
Aug 21, 2026	50.77	50.79	50.75	50.79	50.79	0.04%	24,130
Aug 20, 2026	50.73	50.79	50.73	50.77	50.77	-0.13%	45,006
Aug 19, 2026	50.79	50.85	50.76	50.84	50.84	0.14%	118,855
Aug 18, 2026	50.74	50.77	50.74	50.77	50.77	0.03%	14,604
Aug 17, 2026	50.77	50.78	50.75	50.75	50.75	-0.07%	18,290
Aug 14, 2026	50.84	50.84	50.79	50.79	50.79	-0.06%	10,401
Aug 13, 2026	50.91	50.91	50.81	50.82	50.82	0.16%	20,468
Aug 12, 2026	50.75	50.77	50.73	50.74	50.74	0.08%	12,571
Aug 11, 2026	50.68	50.72	50.68	50.70	50.70	0.04%	13,603
Aug 10, 2026	50.71	50.71	50.68	50.68	50.68	-0.17%	13,125
Aug 7, 2026	50.76	50.77	50.73	50.76	50.76	0.15%	83,917
Aug 6, 2026	50.68	50.75	50.68	50.69	50.69	-0.12%	11,303
Aug 5, 2026	50.68	50.76	50.68	50.75	50.75	0.05%	26,869
Aug 4, 2026	50.67	50.73	50.67	50.72	50.72	0.19%	22,334
Aug 3, 2026	50.64	50.64	50.62	50.63	50.63	0.09%	14,734
Jul 31, 2026	50.74	50.78	50.73	50.78	50.58	-0.05%	10,124
Jul 30, 2026	50.78	50.81	50.78	50.80	50.61	0.08%	23,937
Jul 29, 2026	50.71	50.84	50.68	50.76	50.57	-0.01%	18,586
Jul 28, 2026	50.72	50.78	50.72	50.77	50.57	0.18%	18,425
Jul 27, 2026	50.69	50.72	50.67	50.68	50.48	0.02%	15,844
Jul 24, 2026	50.64	50.68	50.64	50.67	50.47	0.08%	18,665
Jul 23, 2026	50.69	50.69	50.59	50.63	50.43	-0.16%	72,823
Jul 22, 2026	50.73	50.73	50.70	50.71	50.51	-0.09%	14,174
Jul 21, 2026	50.78	50.78	50.75	50.75	50.56	-0.09%	7,749
Jul 20, 2026	50.83	50.83	50.79	50.80	50.60	-0.10%	8,729
Jul 17, 2026	50.88	50.89	50.85	50.85	50.65	-	24,957
Jul 16, 2026	50.91	50.91	50.82	50.85	50.65	-0.02%	7,049
Jul 15, 2026	50.82	50.89	50.82	50.86	50.67	0.20%	24,243
Jul 14, 2026	50.77	50.79	50.71	50.76	50.57	0.17%	41,530
Jul 13, 2026	50.75	50.75	50.67	50.68	50.48	-0.19%	8,857
Jul 10, 2026	50.80	50.81	50.77	50.77	50.58	-0.08%	5,561
Jul 9, 2026	50.81	50.85	50.81	50.81	50.62	0.09%	11,617
Jul 8, 2026	50.77	50.80	50.74	50.77	50.57	-0.05%	5,862
Jul 7, 2026	50.82	50.86	50.77	50.79	50.60	-0.23%	86,722
Jul 6, 2026	50.83	50.91	50.83	50.91	50.72	0.04%	10,866
Jul 2, 2026	50.83	50.89	50.83	50.89	50.70	0.14%	7,935
Jul 1, 2026	50.88	50.88	50.82	50.82	50.63	-0.08%	22,998
Jun 30, 2026	51.08	51.08	51.05	51.05	50.67	-0.15%	5,678
Jun 29, 2026	51.10	51.12	51.06	51.12	50.74	0.07%	25,678
Jun 26, 2026	51.03	51.11	51.03	51.08	50.70	0.07%	5,912
Jun 25, 2026	51.01	51.06	51.01	51.05	50.67	0.08%	12,497
Jun 24, 2026	50.93	51.02	50.93	51.01	50.63	0.15%	7,930
Jun 23, 2026	50.86	50.96	50.86	50.93	50.55	0.09%	16,155
Jun 22, 2026	50.83	50.90	50.83	50.89	50.51	-0.10%	24,152
Jun 18, 2026	50.95	50.97	50.93	50.94	50.56	0.17%	9,069