BBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	44.74	44.74	44.74	43.90	43.90	-0.11%	19,808
Oct 28, 2026	43.00	43.96	42.66	43.95	43.95	2.51%	12,849
Oct 27, 2026	41.20	42.87	41.18	42.87	42.87	4.40%	125,720
Oct 26, 2026	41.16	41.55	41.06	41.06	41.06	-0.38%	6,045
Oct 23, 2026	41.94	41.94	40.70	41.22	41.22	-2.16%	12,683
Oct 22, 2026	42.64	42.96	41.75	42.13	42.13	-0.67%	30,881
Oct 21, 2026	42.86	43.23	42.41	42.42	42.42	-0.46%	9,013
Oct 20, 2026	40.71	42.96	40.71	42.61	42.61	4.39%	36,227
Oct 19, 2026	39.85	40.99	39.59	40.82	40.82	4.35%	85,965
Oct 16, 2026	40.30	40.30	39.05	39.12	39.12	-4.96%	85,448
Oct 15, 2026	40.11	41.39	40.11	41.16	41.16	2.51%	44,961
Oct 14, 2026	40.39	41.23	39.84	40.15	40.15	-1.20%	86,364
Oct 13, 2026	42.51	42.51	40.64	40.64	40.64	-5.61%	52,877
Oct 12, 2026	44.01	44.04	42.96	43.06	43.06	-2.46%	10,298
Oct 9, 2026	42.95	44.42	42.95	44.15	44.15	2.08%	5,322
Oct 8, 2026	42.57	43.32	42.00	43.24	43.24	-0.10%	14,201
Oct 7, 2026	42.82	44.03	42.82	43.29	43.29	0.07%	17,369
Oct 6, 2026	44.10	44.35	42.83	43.26	43.26	-3.04%	27,702
Oct 5, 2026	44.63	44.69	43.63	44.61	44.61	0.10%	18,546
Oct 2, 2026	45.50	45.50	44.26	44.56	44.56	-0.98%	9,005
Oct 1, 2026	46.42	46.47	45.00	45.00	45.00	-2.79%	24,969
Sep 30, 2026	46.29	47.00	46.20	46.30	46.29	0.96%	20,213
Sep 29, 2026	45.90	46.08	45.07	45.86	45.86	-0.59%	11,128
Sep 28, 2026	45.03	46.47	44.85	46.13	46.13	2.17%	22,985
Sep 25, 2026	46.18	46.29	44.95	45.15	45.15	-1.39%	32,332
Sep 24, 2026	46.37	46.37	44.91	45.78	45.78	-1.86%	56,857
Sep 23, 2026	49.85	49.85	46.45	46.65	46.65	-6.40%	34,198
Sep 22, 2026	48.93	49.96	48.93	49.84	49.84	2.37%	12,068
Sep 21, 2026	49.34	49.34	48.38	48.69	48.69	0.16%	17,633
Sep 18, 2026	49.12	49.12	48.33	48.61	48.61	-1.30%	9,295
Sep 17, 2026	49.12	50.15	49.02	49.25	49.25	2.19%	7,248
Sep 16, 2026	48.89	48.97	47.65	48.19	48.19	-0.72%	14,660
Sep 15, 2026	49.46	49.48	48.06	48.54	48.54	-2.80%	19,422
Sep 14, 2026	49.43	50.40	49.43	49.94	49.94	1.12%	9,459
Sep 11, 2026	50.72	50.83	49.30	49.39	49.38	-1.05%	42,750
Sep 10, 2026	50.85	50.89	49.91	49.91	49.91	-3.11%	13,241
Sep 9, 2026	52.79	52.98	51.51	51.51	51.51	-3.12%	8,153
Sep 8, 2026	53.50	53.73	52.44	53.17	53.17	-1.01%	8,597
Sep 4, 2026	53.00	53.76	53.00	53.71	53.71	0.60%	6,744
Sep 3, 2026	53.91	53.91	53.00	53.39	53.39	-0.73%	9,857
Sep 2, 2026	54.51	54.55	52.56	53.78	53.78	1.64%	9,599
Sep 1, 2026	52.80	52.94	52.22	52.91	52.91	-0.26%	8,226
Aug 31, 2026	52.90	53.29	52.06	53.05	53.05	-0.46%	32,464
Aug 28, 2026	55.56	55.56	53.18	53.29	53.29	-3.69%	18,232
Aug 27, 2026	55.56	55.83	54.92	55.34	55.34	0.34%	20,411
Aug 26, 2026	56.04	56.04	54.67	55.15	55.15	-1.09%	37,342
Aug 25, 2026	54.66	55.96	54.66	55.76	55.76	3.01%	27,917
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