BBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	41.09	41.14	40.25	41.09	-	0.10%	6,790
Feb 18, 2026	40.71	41.39	40.68	41.05	41.05	1.34%	10,631
Feb 17, 2026	39.83	40.80	39.56	40.51	40.51	1.59%	22,166
Feb 13, 2026	40.45	41.35	39.88	39.88	39.87	-1.05%	13,941
Feb 12, 2026	40.98	40.98	39.62	40.30	40.30	-0.74%	19,011
Feb 11, 2026	41.15	41.15	39.47	40.60	40.60	-0.95%	45,474
Feb 10, 2026	41.13	41.54	40.72	40.99	40.99	0.10%	16,452
Feb 9, 2026	40.81	41.24	40.04	40.95	40.95	0.20%	30,593
Feb 6, 2026	39.79	40.99	39.78	40.87	40.87	5.12%	22,938
Feb 5, 2026	40.85	41.34	38.83	38.88	38.88	-5.11%	21,049
Feb 4, 2026	42.43	42.43	40.27	40.97	40.97	-2.91%	33,785
Feb 3, 2026	42.33	42.90	41.39	42.20	42.20	0.67%	21,790
Feb 2, 2026	40.58	42.22	40.58	41.92	41.92	2.63%	20,216
Jan 30, 2026	41.29	41.69	40.43	40.84	40.84	-1.59%	21,957
Jan 29, 2026	41.46	41.88	41.11	41.50	41.50	0.12%	18,855
Jan 28, 2026	42.93	42.94	41.45	41.45	41.45	-3.15%	15,477
Jan 27, 2026	42.01	42.88	42.01	42.80	42.80	1.66%	14,785
Jan 26, 2026	42.34	42.38	41.52	42.10	42.10	-1.57%	34,165
Jan 23, 2026	44.08	44.08	42.71	42.77	42.77	-2.57%	21,212
Jan 22, 2026	42.77	44.10	42.77	43.90	43.90	3.61%	28,645
Jan 21, 2026	41.63	42.37	41.31	42.37	42.37	1.88%	18,011
Jan 20, 2026	40.10	41.61	39.73	41.59	41.59	2.49%	21,047
Jan 16, 2026	40.53	41.04	40.05	40.58	40.58	0.55%	14,227
Jan 15, 2026	41.61	41.61	40.36	40.36	40.36	-2.72%	20,296
Jan 14, 2026	39.81	41.49	39.81	41.49	41.49	4.19%	14,185
Jan 13, 2026	39.06	39.91	38.83	39.82	39.82	1.15%	9,929
Jan 12, 2026	39.48	39.48	38.40	39.37	39.37	-0.47%	18,708
Jan 9, 2026	39.64	40.02	39.44	39.55	39.55	1.29%	12,756
Jan 8, 2026	39.19	39.44	38.67	39.05	39.05	-1.16%	17,053
Jan 7, 2026	37.39	40.07	37.39	39.51	39.51	6.21%	30,986
Jan 6, 2026	37.12	37.38	36.56	37.20	37.20	1.20%	43,919
Jan 5, 2026	37.81	38.29	36.22	36.76	36.76	-2.31%	89,019
Jan 2, 2026	39.13	39.13	37.30	37.63	37.63	-2.41%	92,985
Dec 31, 2025	38.19	38.68	38.08	38.56	38.56	1.15%	16,916
Dec 30, 2025	38.83	38.89	37.97	38.12	38.12	-1.83%	19,652
Dec 29, 2025	39.45	39.45	38.82	38.83	38.83	-1.85%	16,141
Dec 26, 2025	40.19	40.19	39.27	39.56	39.56	-1.88%	55,191
Dec 24, 2025	39.55	40.32	39.55	40.32	40.32	2.05%	20,404
Dec 23, 2025	40.04	40.10	39.33	39.51	39.51	-1.67%	32,152
Dec 22, 2025	39.21	40.31	39.10	40.18	40.18	1.80%	17,813
Dec 19, 2025	38.60	40.10	38.60	39.47	38.81	2.34%	48,684
Dec 18, 2025	39.09	39.67	38.44	38.57	37.93	-0.03%	12,234
Dec 17, 2025	39.70	40.25	38.54	38.58	37.94	-2.82%	27,246
Dec 16, 2025	39.65	40.01	39.15	39.70	39.04	-0.25%	21,365
Dec 15, 2025	40.25	40.65	39.79	39.80	39.14	-0.38%	13,881
Dec 12, 2025	40.01	40.62	39.72	39.95	39.29	-0.25%	20,358
Dec 11, 2025	39.88	40.51	39.64	40.05	39.38	0.60%	48,268
Dec 10, 2025	39.22	39.98	39.22	39.81	39.15	1.17%	26,366
Dec 9, 2025	40.36	40.44	39.28	39.35	38.70	-2.33%	29,081
Dec 8, 2025	39.33	40.82	39.21	40.29	39.62	4.67%	67,709