BBBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	51.16	51.16	51.10	51.11	51.11	-0.22%	7,733
Apr 28, 2026	51.25	51.25	51.19	51.22	51.22	-0.05%	28,934
Apr 27, 2026	51.32	51.32	51.23	51.25	51.25	-0.08%	7,173
Apr 24, 2026	51.28	51.30	51.28	51.29	51.29	0.10%	6,497
Apr 23, 2026	51.23	51.29	51.21	51.24	51.24	-0.08%	10,642
Apr 22, 2026	51.24	51.33	51.24	51.28	51.28	0.01%	24,400
Apr 21, 2026	51.31	51.31	51.25	51.27	51.27	-0.14%	51,161
Apr 20, 2026	51.26	51.35	51.26	51.34	51.34	0.04%	13,055
Apr 17, 2026	51.38	51.39	51.32	51.32	51.32	0.17%	37,757
Apr 16, 2026	51.23	51.26	51.22	51.24	51.24	-0.01%	26,477
Apr 15, 2026	51.26	51.26	51.21	51.24	51.24	-0.08%	25,119
Apr 14, 2026	51.13	51.29	51.13	51.28	51.28	0.18%	65,616
Apr 13, 2026	51.14	51.19	51.12	51.19	51.19	0.13%	14,975
Apr 10, 2026	51.19	51.20	51.12	51.13	51.13	-0.08%	24,245
Apr 9, 2026	51.12	51.21	51.09	51.17	51.17	0.10%	13,647
Apr 8, 2026	51.26	51.26	51.11	51.12	51.12	0.15%	21,303
Apr 7, 2026	50.95	51.05	50.90	51.04	51.04	0.11%	18,862
Apr 6, 2026	50.95	51.03	50.95	50.99	50.99	-0.13%	26,490
Apr 2, 2026	50.93	51.07	50.93	51.05	51.05	0.13%	41,924
Apr 1, 2026	50.91	51.00	50.91	50.99	50.99	-0.31%	19,957
Mar 31, 2026	51.09	51.15	51.06	51.15	50.95	0.30%	30,142
Mar 30, 2026	51.05	51.05	50.98	50.99	50.80	0.23%	20,653
Mar 27, 2026	50.85	50.90	50.85	50.88	50.69	0.04%	16,247
Mar 26, 2026	51.01	51.01	50.86	50.86	50.67	-0.32%	54,888
Mar 25, 2026	51.00	51.06	51.00	51.02	50.83	0.13%	18,684
Mar 24, 2026	50.87	51.00	50.87	50.95	50.76	-0.22%	20,553
Mar 23, 2026	51.01	51.09	50.96	51.07	50.87	0.27%	20,224
Mar 20, 2026	50.95	51.03	50.91	50.93	50.73	-0.41%	50,122
Mar 19, 2026	50.86	51.14	50.86	51.14	50.94	0.17%	30,470
Mar 18, 2026	51.16	51.18	51.05	51.05	50.86	-0.25%	8,156
Mar 17, 2026	51.14	51.20	51.14	51.18	50.99	0.17%	15,897
Mar 16, 2026	51.17	51.17	51.08	51.10	50.90	0.12%	23,192
Mar 13, 2026	51.19	51.19	51.02	51.04	50.84	-0.09%	17,128
Mar 12, 2026	51.17	51.21	51.07	51.08	50.89	-0.36%	34,217
Mar 11, 2026	51.40	51.40	51.24	51.27	51.07	-0.26%	19,041
Mar 10, 2026	51.45	51.47	51.39	51.40	51.21	-0.08%	19,216
Mar 9, 2026	51.30	51.44	51.30	51.44	51.25	0.09%	52,596
Mar 6, 2026	51.26	51.44	51.26	51.39	51.20	-0.07%	15,427
Mar 5, 2026	51.38	51.43	51.37	51.43	51.24	-0.10%	40,853
Mar 4, 2026	51.46	51.52	51.46	51.48	51.29	0.01%	12,081
Mar 3, 2026	51.34	51.50	51.34	51.48	51.28	-0.06%	24,256
Mar 2, 2026	51.51	51.53	51.46	51.51	51.31	-0.52%	118,828
Feb 27, 2026	51.78	51.81	51.78	51.78	51.41	0.05%	24,660
Feb 26, 2026	51.73	51.75	51.72	51.75	51.39	0.07%	24,549
Feb 25, 2026	51.69	51.75	51.69	51.72	51.35	-0.03%	17,828
Feb 24, 2026	51.73	51.74	51.71	51.73	51.37	-0.05%	20,212
Feb 23, 2026	51.76	51.76	51.72	51.76	51.39	0.09%	24,216
Feb 20, 2026	51.72	51.72	51.69	51.71	51.35	0.02%	20,084
Feb 19, 2026	51.64	51.70	51.64	51.70	51.34	0.05%	17,838
Feb 18, 2026	51.72	51.72	51.67	51.68	51.31	-0.02%	20,308