BBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	54.62	54.62	52.81	54.13	54.13	-0.61%	16,211
Aug 21, 2026	54.42	54.86	54.37	54.46	54.46	1.10%	10,327
Aug 20, 2026	56.04	56.04	53.45	53.87	53.87	-3.85%	17,223
Aug 19, 2026	54.83	56.18	54.80	56.03	56.03	4.12%	48,366
Aug 18, 2026	53.47	53.81	53.18	53.81	53.81	1.03%	9,659
Aug 17, 2026	52.60	53.28	52.51	53.26	53.26	0.74%	8,508
Aug 14, 2026	52.40	52.98	51.66	52.87	52.87	0.98%	9,701
Aug 13, 2026	53.69	53.69	52.30	52.35	52.35	-1.32%	21,981
Aug 12, 2026	53.07	53.18	52.50	53.06	53.06	1.44%	10,959
Aug 11, 2026	52.26	52.69	51.85	52.30	52.30	-0.03%	10,850
Aug 10, 2026	52.28	52.63	52.00	52.32	52.32	-0.38%	12,699
Aug 7, 2026	52.82	52.94	51.94	52.52	52.52	0.91%	19,697
Aug 6, 2026	51.72	52.55	51.29	52.04	52.04	1.66%	13,638
Aug 5, 2026	51.59	51.80	50.74	51.19	51.19	0.24%	6,412
Aug 4, 2026	49.48	51.11	49.48	51.07	51.07	4.27%	11,476
Aug 3, 2026	48.91	49.15	47.95	48.98	48.98	0.50%	19,500
Jul 31, 2026	50.64	50.64	48.35	48.74	48.74	-3.05%	14,728
Jul 30, 2026	48.63	50.27	48.27	50.27	50.27	3.79%	13,479
Jul 29, 2026	48.84	49.14	47.93	48.43	48.43	-0.85%	7,691
Jul 28, 2026	49.50	49.50	47.84	48.85	48.85	-1.79%	17,315
Jul 27, 2026	49.84	50.70	49.59	49.74	49.74	0.14%	6,980
Jul 24, 2026	50.58	50.58	49.41	49.67	49.67	-1.27%	14,271
Jul 23, 2026	49.60	50.43	49.60	50.31	50.31	-0.60%	6,659
Jul 22, 2026	51.01	51.24	50.32	50.61	50.61	-1.62%	12,139
Jul 21, 2026	50.03	51.45	49.98	51.45	51.45	3.44%	10,735
Jul 20, 2026	51.54	51.74	49.74	49.74	49.74	-2.42%	9,756
Jul 17, 2026	49.10	51.41	49.10	50.97	50.97	2.12%	81,794
Jul 16, 2026	51.57	51.57	49.55	49.91	49.91	-3.75%	41,454
Jul 15, 2026	51.35	51.87	50.83	51.85	51.85	0.54%	14,905
Jul 14, 2026	51.34	52.10	50.63	51.57	51.57	0.45%	16,044
Jul 13, 2026	52.56	52.56	50.83	51.34	51.34	-3.43%	68,927
Jul 10, 2026	53.41	53.41	51.80	53.17	53.16	-3.11%	40,919
Jul 9, 2026	54.61	54.95	54.17	54.87	54.87	1.76%	32,605
Jul 8, 2026	54.01	54.64	52.41	53.92	53.92	-0.51%	64,731
Jul 7, 2026	53.23	54.42	52.49	54.20	54.20	2.65%	46,595
Jul 6, 2026	53.08	53.85	52.39	52.80	52.80	0.01%	51,143
Jul 2, 2026	52.08	53.16	51.64	52.79	52.79	2.41%	13,901
Jul 1, 2026	52.90	52.95	51.30	51.55	51.55	-2.16%	16,728
Jun 30, 2026	52.55	53.52	52.50	52.69	52.69	0.26%	36,132
Jun 29, 2026	51.59	52.55	51.24	52.55	52.55	2.92%	25,006
Jun 26, 2026	50.60	51.10	49.71	51.06	51.06	2.86%	19,422
Jun 25, 2026	49.78	50.65	48.98	49.64	49.64	0.98%	28,071
Jun 24, 2026	48.97	49.89	48.92	49.16	49.16	1.38%	46,415
Jun 23, 2026	47.22	49.16	47.22	48.49	48.49	1.59%	37,943
Jun 22, 2026	46.55	48.00	46.55	47.73	47.73	4.97%	61,350
Jun 18, 2026	45.95	46.22	44.67	45.47	45.47	1.43%	22,618
Jun 17, 2026	43.36	45.52	43.36	44.83	44.83	4.21%	27,052
Jun 16, 2026	43.63	43.66	42.52	43.02	43.02	-1.41%	3,202
Jun 15, 2026	43.91	43.91	43.34	43.63	43.63	1.40%	5,285
Jun 12, 2026	42.36	43.38	42.29	43.03	43.03	1.92%	6,558