BBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	47.64	48.08	47.40	47.75	47.75	0.70%	23,364
Apr 17, 2026	47.00	47.81	46.84	47.42	47.42	2.23%	28,137
Apr 16, 2026	46.10	46.39	45.64	46.38	46.38	0.88%	13,129
Apr 15, 2026	45.52	46.04	45.02	45.98	45.98	1.29%	14,093
Apr 14, 2026	44.81	45.87	44.81	45.40	45.39	2.12%	19,144
Apr 13, 2026	44.13	45.09	43.79	44.45	44.45	2.42%	20,220
Apr 10, 2026	44.76	44.76	43.24	43.40	43.40	-2.38%	17,178
Apr 9, 2026	43.40	44.46	43.40	44.46	44.46	2.37%	30,141
Apr 8, 2026	44.00	44.00	43.19	43.43	43.43	0.86%	14,588
Apr 7, 2026	42.19	43.06	41.81	43.06	43.06	0.65%	4,850
Apr 6, 2026	43.12	43.45	42.70	42.78	42.78	-0.13%	8,053
Apr 2, 2026	41.15	43.09	40.89	42.84	42.84	0.98%	11,975
Apr 1, 2026	42.05	42.86	42.05	42.42	42.42	1.91%	12,595
Mar 31, 2026	39.80	41.73	39.80	41.62	41.62	7.67%	26,637
Mar 30, 2026	39.91	39.91	38.63	38.66	38.66	-2.30%	18,998
Mar 27, 2026	40.89	41.15	39.46	39.57	39.57	-3.92%	30,039
Mar 26, 2026	40.74	41.58	40.74	41.18	41.18	0.50%	13,557
Mar 25, 2026	39.54	41.26	39.54	40.98	40.98	4.02%	6,451
Mar 24, 2026	39.50	39.56	38.84	39.39	39.39	-1.20%	8,694
Mar 23, 2026	40.35	40.41	39.76	39.87	39.87	0.68%	34,688
Mar 20, 2026	40.26	40.75	39.46	39.60	39.60	-2.05%	15,146
Mar 19, 2026	39.38	40.62	39.20	40.43	40.43	1.35%	17,011
Mar 18, 2026	40.83	40.83	39.89	39.89	39.89	-2.99%	11,631
Mar 17, 2026	41.56	41.59	40.88	41.12	41.12	-0.89%	9,475
Mar 16, 2026	41.52	41.88	41.39	41.49	41.49	2.07%	19,782
Mar 13, 2026	41.88	42.21	40.50	40.65	40.65	-1.81%	13,010
Mar 12, 2026	42.73	42.73	40.87	41.40	41.40	-3.63%	13,401
Mar 11, 2026	43.50	43.50	42.50	42.96	42.96	-0.92%	27,797
Mar 10, 2026	43.15	43.99	42.84	43.36	43.36	1.74%	25,747
Mar 9, 2026	41.46	42.66	41.46	42.62	42.62	2.87%	30,982
Mar 6, 2026	40.59	41.61	40.59	41.43	41.43	0.22%	18,127
Mar 5, 2026	41.57	42.13	40.98	41.34	41.34	-2.82%	14,158
Mar 4, 2026	41.56	42.78	41.29	42.54	42.54	3.15%	25,529
Mar 3, 2026	41.13	41.91	40.45	41.24	41.24	-2.35%	15,088
Mar 2, 2026	41.41	42.48	41.21	42.23	42.23	-0.56%	17,978
Feb 27, 2026	42.38	42.51	42.09	42.47	42.47	-0.57%	5,285
Feb 26, 2026	42.58	42.71	41.69	42.71	42.71	-0.10%	8,817
Feb 25, 2026	42.90	43.50	42.75	42.75	42.75	0.26%	13,341
Feb 24, 2026	41.89	42.67	41.88	42.64	42.64	3.06%	56,642
Feb 23, 2026	40.96	41.87	40.73	41.38	41.38	1.36%	21,040
Feb 20, 2026	41.33	41.33	40.29	40.82	40.82	-1.47%	19,720
Feb 19, 2026	41.09	41.44	40.25	41.43	41.43	0.93%	12,064
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