BBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	42.77	42.77	40.55	40.66	40.66	-5.35%	20,308
Jun 4, 2026	42.78	43.38	42.67	42.96	42.96	2.55%	13,298
Jun 3, 2026	41.59	41.89	41.46	41.89	41.89	0.43%	9,003
Jun 2, 2026	43.15	43.15	41.71	41.71	41.71	-4.90%	20,903
Jun 1, 2026	44.34	44.64	43.16	43.86	43.86	-1.59%	14,825
May 29, 2026	43.72	44.57	43.72	44.57	44.57	1.98%	9,723
May 28, 2026	43.57	43.78	43.37	43.70	43.70	0.32%	3,025
May 27, 2026	43.46	44.45	43.37	43.56	43.56	0.44%	6,059
May 26, 2026	43.34	43.37	42.86	43.37	43.37	1.55%	6,242
May 22, 2026	43.52	43.96	42.71	42.71	42.71	-1.45%	68,066
May 21, 2026	42.15	43.39	42.09	43.34	43.34	2.04%	43,731
May 20, 2026	41.11	42.49	40.94	42.47	42.47	4.75%	51,823
May 19, 2026	40.46	41.09	40.08	40.54	40.54	-1.53%	39,667
May 18, 2026	42.69	42.98	40.62	41.17	41.17	-3.00%	97,688
May 15, 2026	43.59	43.59	42.21	42.44	42.44	-3.73%	13,356
May 14, 2026	45.04	45.25	43.84	44.08	44.08	-1.95%	17,971
May 13, 2026	44.17	45.00	44.06	44.96	44.96	0.94%	6,903
May 12, 2026	44.35	44.55	43.76	44.54	44.54	-0.32%	15,023
May 11, 2026	44.89	46.10	44.52	44.68	44.68	0.16%	9,971
May 8, 2026	44.33	44.72	44.31	44.61	44.61	0.89%	10,889
May 7, 2026	46.04	46.04	43.60	44.22	44.22	-3.91%	20,976
May 6, 2026	45.41	46.02	44.74	46.02	46.02	2.46%	71,162
May 5, 2026	45.48	45.56	44.22	44.92	44.92	0.23%	17,332
May 4, 2026	43.57	45.07	43.57	44.81	44.81	2.28%	102,636
May 1, 2026	44.11	44.11	43.20	43.82	43.82	-0.20%	10,252
Apr 30, 2026	43.12	43.93	42.89	43.90	43.90	2.55%	9,409
Apr 29, 2026	43.78	43.78	42.60	42.81	42.81	-2.92%	22,372
Apr 28, 2026	45.03	45.85	44.01	44.10	44.10	-3.26%	15,009
Apr 27, 2026	45.85	46.91	45.46	45.58	45.58	-0.80%	12,277
Apr 24, 2026	46.72	46.72	45.14	45.95	45.95	-0.74%	21,716
Apr 23, 2026	47.40	47.63	45.94	46.29	46.29	-2.24%	66,286
Apr 22, 2026	47.90	48.11	47.24	47.35	47.35	0.56%	8,530
Apr 21, 2026	48.18	48.18	47.00	47.09	47.09	-1.38%	28,918
Apr 20, 2026	47.64	48.08	47.40	47.75	47.75	0.70%	23,369
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%	13,319
Apr 15, 2026	45.52	46.04	45.02	45.98	45.98	1.29%	14,094
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%	14,593
Apr 7, 2026	42.19	43.06	41.81	43.06	43.06	0.65%	4,882
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%	26,735
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%	13,665