BBBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	50.79	50.86	50.79	50.85	50.85	0.08%	19,074
Jun 8, 2026	50.80	50.86	50.78	50.80	50.80	0.02%	17,589
Jun 5, 2026	50.79	50.84	50.79	50.79	50.79	-0.27%	55,781
Jun 4, 2026	50.91	50.96	50.91	50.93	50.93	0.02%	22,950
Jun 3, 2026	50.88	50.92	50.88	50.92	50.92	-	49,603
Jun 2, 2026	50.90	50.96	50.90	50.92	50.92	-0.03%	9,873
Jun 1, 2026	50.89	50.94	50.87	50.94	50.93	-0.03%	11,385
May 29, 2026	51.12	51.18	51.12	51.15	50.95	0.07%	8,860
May 28, 2026	51.02	51.12	51.02	51.11	50.92	0.10%	11,474
May 27, 2026	51.03	51.09	51.03	51.06	50.87	0.07%	39,592
May 26, 2026	51.05	51.05	50.98	51.03	50.83	0.17%	19,469
May 22, 2026	50.92	50.99	50.91	50.94	50.75	0.02%	21,458
May 21, 2026	50.90	50.96	50.86	50.93	50.74	-0.01%	22,351
May 20, 2026	50.87	50.96	50.82	50.94	50.74	0.25%	359,561
May 19, 2026	50.82	50.85	50.77	50.81	50.62	-0.12%	19,403
May 18, 2026	50.95	50.95	50.87	50.87	50.68	-0.05%	23,772
May 15, 2026	50.89	50.92	50.89	50.90	50.70	-0.17%	89,598
May 14, 2026	51.01	51.07	50.98	50.98	50.79	-0.06%	95,220
May 13, 2026	51.00	51.02	50.96	51.02	50.82	0.06%	38,048
May 12, 2026	51.00	51.01	50.97	50.99	50.79	-0.14%	24,687
May 11, 2026	51.10	51.10	51.05	51.06	50.86	-0.09%	304,657
May 8, 2026	51.12	51.14	51.08	51.10	50.91	0.11%	33,352
May 7, 2026	51.11	51.14	51.02	51.05	50.85	-0.08%	39,564
May 6, 2026	51.05	51.11	51.05	51.09	50.89	0.16%	24,100
May 5, 2026	50.94	51.02	50.94	51.01	50.81	0.05%	34,773
May 4, 2026	50.98	50.98	50.90	50.98	50.79	-0.05%	6,213
May 1, 2026	51.02	51.08	51.01	51.01	50.81	0.02%	21,680
Apr 30, 2026	51.19	51.19	51.15	51.18	50.80	0.14%	6,499
Apr 29, 2026	51.16	51.16	51.10	51.11	50.73	-0.22%	7,733
Apr 28, 2026	51.25	51.25	51.19	51.22	50.84	-0.05%	28,934
Apr 27, 2026	51.32	51.32	51.23	51.25	50.87	-0.08%	7,173
Apr 24, 2026	51.28	51.30	51.28	51.29	50.91	0.10%	6,497
Apr 23, 2026	51.23	51.29	51.21	51.24	50.86	-0.08%	10,642
Apr 22, 2026	51.24	51.33	51.24	51.28	50.90	0.01%	24,400
Apr 21, 2026	51.31	51.31	51.25	51.27	50.89	-0.14%	51,161
Apr 20, 2026	51.26	51.35	51.26	51.34	50.96	0.04%	13,055
Apr 17, 2026	51.38	51.39	51.32	51.32	50.94	0.17%	37,757
Apr 16, 2026	51.23	51.26	51.22	51.24	50.86	-0.01%	26,477
Apr 15, 2026	51.26	51.26	51.21	51.24	50.86	-0.08%	25,119
Apr 14, 2026	51.13	51.29	51.13	51.28	50.90	0.18%	65,616
Apr 13, 2026	51.14	51.19	51.12	51.19	50.81	0.13%	14,975
Apr 10, 2026	51.19	51.20	51.12	51.13	50.75	-0.08%	24,245
Apr 9, 2026	51.12	51.21	51.09	51.17	50.79	0.10%	13,647
Apr 8, 2026	51.26	51.26	51.11	51.12	50.74	0.15%	21,303
Apr 7, 2026	50.95	51.05	50.90	51.04	50.67	0.11%	18,862
Apr 6, 2026	50.95	51.03	50.95	50.99	50.61	-0.13%	26,490
Apr 2, 2026	50.93	51.07	50.93	51.05	50.68	0.13%	41,924
Apr 1, 2026	50.91	51.00	50.91	50.99	50.61	0.06%	19,957
Mar 31, 2026	51.09	51.15	51.06	51.15	50.58	0.30%	30,142
Mar 30, 2026	51.05	51.05	50.98	50.99	50.43	0.23%	20,653