BBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	38.62	38.71	38.26	38.49	37.85	0.80%	24,001
Dec 4, 2025	37.24	38.39	36.97	38.19	37.56	2.28%	48,483
Dec 3, 2025	35.58	37.40	35.58	37.34	36.72	5.75%	26,380
Dec 2, 2025	36.62	36.62	35.14	35.31	34.72	-3.50%	73,992
Dec 1, 2025	37.62	37.62	36.30	36.59	35.98	-3.28%	40,913
Nov 28, 2025	37.81	37.83	37.58	37.83	37.20	0.84%	10,508
Nov 26, 2025	36.49	37.67	36.49	37.51	36.89	2.22%	23,926
Nov 25, 2025	36.47	36.70	36.01	36.70	36.09	1.29%	35,778
Nov 24, 2025	34.94	36.24	34.94	36.23	35.63	4.98%	24,563
Nov 21, 2025	33.55	34.96	33.20	34.51	33.94	2.53%	28,298
Nov 20, 2025	34.54	35.40	33.59	33.66	33.10	-0.38%	28,211
Nov 19, 2025	34.00	34.45	33.76	33.79	33.23	0.12%	45,690
Nov 18, 2025	33.76	33.98	33.17	33.75	33.19	2.65%	23,141
Nov 17, 2025	32.53	33.44	32.16	32.88	32.33	1.66%	11,750
Nov 14, 2025	31.25	32.93	31.25	32.34	31.80	2.79%	32,454
Nov 13, 2025	32.00	32.28	31.46	31.46	30.94	-2.43%	14,759
Nov 12, 2025	32.10	32.48	32.02	32.25	31.71	0.78%	17,851
Nov 11, 2025	30.47	32.04	30.47	32.00	31.47	3.75%	9,144
Nov 10, 2025	30.78	30.86	30.65	30.84	30.33	3.88%	7,346
Nov 7, 2025	29.37	29.69	28.73	29.69	29.20	-1.13%	24,262
Nov 6, 2025	29.96	30.35	29.89	30.03	29.53	0.26%	3,354
Nov 5, 2025	30.18	30.18	29.50	29.95	29.45	-1.46%	15,171
Nov 4, 2025	30.46	31.03	30.39	30.39	29.89	-1.79%	10,303
Nov 3, 2025	31.94	31.94	30.63	30.95	30.43	-4.07%	12,977
Oct 31, 2025	32.00	32.35	31.95	32.26	31.72	0.67%	21,217
Oct 30, 2025	31.77	32.50	31.77	32.04	31.51	1.06%	14,620
Oct 29, 2025	31.89	32.19	31.47	31.71	31.18	-1.05%	12,141