BBCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	45.04	45.04	44.98	44.98	44.98	0.37%	1,216
Dec 19, 2024	44.91	44.91	44.71	44.81	44.81	-0.49%	12,816
Dec 18, 2024	45.49	45.49	45.03	45.03	45.03	-0.79%	1,699
Dec 17, 2024	45.46	45.50	45.36	45.39	45.39	-	8,119
Dec 16, 2024	45.50	45.50	45.34	45.39	45.39	-0.07%	7,729
Dec 13, 2024	45.50	45.50	45.41	45.42	45.42	-0.37%	2,272
Dec 12, 2024	45.70	45.70	45.52	45.59	45.59	-0.44%	4,807
Dec 11, 2024	45.98	45.98	45.73	45.79	45.79	-0.27%	10,884
Dec 10, 2024	45.91	45.92	45.85	45.92	45.92	-0.07%	2,401
Dec 9, 2024	45.99	45.99	45.95	45.95	45.95	-0.23%	1,988
Dec 6, 2024	46.00	46.05	45.91	46.05	46.05	0.19%	2,402
Dec 5, 2024	45.94	45.99	45.89	45.97	45.97	0.04%	4,550
Dec 4, 2024	45.75	46.03	45.71	45.95	45.95	0.32%	2,810
Dec 3, 2024	45.97	45.97	45.80	45.81	45.81	-0.19%	3,598
Dec 2, 2024	45.79	45.93	45.79	45.89	45.89	-0.30%	9,090
Nov 29, 2024	45.97	46.03	45.97	46.03	45.84	0.47%	2,514
Nov 27, 2024	45.74	45.89	45.74	45.81	45.63	0.26%	2,602
Nov 26, 2024	45.63	45.71	45.61	45.69	45.51	-0.17%	8,885
Nov 25, 2024	45.70	45.77	45.70	45.77	45.58	1.01%	470
Nov 22, 2024	45.29	45.34	45.29	45.31	45.13	0.03%	2,024
Nov 21, 2024	45.39	45.39	45.30	45.30	45.11	-0.01%	3,587
Nov 20, 2024	45.34	45.39	45.31	45.31	45.12	-0.24%	7,646
Nov 19, 2024	45.46	45.46	45.42	45.42	45.23	0.12%	239
Nov 18, 2024	45.22	45.40	45.22	45.36	45.17	0.17%	3,194
Nov 15, 2024	45.16	45.28	45.16	45.28	45.10	0.08%	329
Nov 14, 2024	45.25	45.25	45.25	45.25	45.06	0.01%	654
Nov 13, 2024	45.35	45.35	45.22	45.24	45.06	-0.22%	6,585
Nov 12, 2024	45.51	45.52	45.34	45.34	45.16	-0.81%	11,779
Nov 11, 2024	45.68	45.80	45.67	45.72	45.53	-0.09%	2,522
Nov 8, 2024	45.72	45.76	45.71	45.76	45.57	0.22%	3,475
Nov 7, 2024	45.52	45.69	45.52	45.66	45.47	0.91%	4,370
Nov 6, 2024	45.23	45.34	45.19	45.24	45.06	-0.69%	3,097
Nov 5, 2024	45.34	45.56	45.34	45.56	45.37	0.26%	6,728
Nov 4, 2024	45.46	45.46	45.36	45.44	45.25	0.62%	17,260
Nov 1, 2024	45.47	45.47	45.15	45.16	44.97	-0.89%	3,806
Oct 31, 2024	45.58	45.58	45.56	45.56	45.19	-0.15%	1,565
Oct 30, 2024	45.86	45.86	45.63	45.63	45.26	-0.07%	853
Oct 29, 2024	45.54	45.68	45.49	45.67	45.29	0.17%	1,796
Oct 28, 2024	45.72	45.72	45.50	45.59	45.21	-0.19%	4,936
Oct 25, 2024	45.85	45.85	45.68	45.68	45.30	-0.15%	967
Oct 24, 2024	45.67	45.75	45.65	45.75	45.37	0.27%	4,823
Oct 23, 2024	45.66	45.66	45.58	45.62	45.25	-0.34%	1,670
Oct 22, 2024	45.75	45.78	45.70	45.78	45.40	-0.02%	3,047
Oct 21, 2024	45.98	45.98	45.79	45.79	45.41	-0.84%	1,451
Oct 18, 2024	46.20	46.21	46.15	46.18	45.79	0.03%	2,976
Oct 17, 2024	46.19	46.19	46.16	46.16	45.78	-0.63%	1,086
Oct 16, 2024	46.44	46.46	46.41	46.45	46.07	0.24%	1,734
Oct 15, 2024	46.34	46.34	46.21	46.34	45.96	0.37%	1,084
Oct 14, 2024	46.04	46.17	46.04	46.17	45.79	-	1,128
Oct 11, 2024	46.10	46.18	46.10	46.17	45.79	0.06%	446
Oct 10, 2024	46.09	46.15	46.05	46.14	45.76	-0.04%	1,923
Oct 9, 2024	46.18	46.18	46.15	46.16	45.77	-0.19%	1,154
Oct 8, 2024	46.21	46.25	46.21	46.25	45.86	0.17%	401
Oct 7, 2024	46.30	46.30	46.16	46.17	45.79	-0.40%	1,174
Oct 4, 2024	46.37	46.41	46.36	46.36	45.97	-0.55%	700
Oct 3, 2024	46.75	46.75	46.61	46.61	46.23	-0.50%	2,606
Oct 2, 2024	46.73	46.85	46.73	46.85	46.46	-0.15%	709
Oct 1, 2024	46.92	46.92	46.92	46.92	46.53	-0.07%	201
Sep 30, 2024	46.94	47.02	46.83	46.95	46.37	-0.05%	14,215
Sep 27, 2024	46.96	47.01	46.94	46.97	46.40	0.41%	3,516
Sep 26, 2024	46.92	46.92	46.77	46.78	46.21	-0.15%	12,493
Sep 25, 2024	46.94	46.94	46.85	46.85	46.28	-0.49%	4,169
Sep 24, 2024	46.92	47.11	46.92	47.08	46.50	0.26%	2,564
Sep 23, 2024	46.96	47.12	46.94	46.96	46.38	-0.25%	42,119
Sep 20, 2024	46.99	47.18	46.98	47.08	46.50	0.13%	10,651
Sep 19, 2024	47.06	47.06	46.97	47.02	46.44	0.06%	3,332
Sep 18, 2024	47.03	47.24	46.99	46.99	46.41	-0.35%	1,524
Sep 17, 2024	47.21	47.21	47.12	47.16	46.58	-	3,059
Sep 16, 2024	46.97	47.16	46.97	47.16	46.58	0.36%	2,520
Sep 13, 2024	47.02	47.08	46.97	46.99	46.41	0.23%	6,672
Sep 12, 2024	46.79	46.88	46.75	46.88	46.31	-0.08%	2,593
Sep 11, 2024	46.86	46.95	46.80	46.92	46.34	0.04%	3,460
Sep 10, 2024	46.90	46.90	46.90	46.90	46.33	0.28%	394
Sep 9, 2024	46.71	46.83	46.71	46.77	46.20	0.15%	6,659
Sep 6, 2024	46.67	46.70	46.67	46.70	46.13	0.01%	443
Sep 5, 2024	46.62	46.69	46.49	46.69	46.12	0.37%	3,809
Sep 4, 2024	46.35	46.54	46.34	46.52	45.95	0.51%	8,795
Sep 3, 2024	46.35	46.35	46.25	46.28	45.72	-0.16%	1,520
Aug 30, 2024	46.48	46.53	46.36	46.36	45.59	-0.24%	1,366
Aug 29, 2024	46.44	46.57	46.39	46.47	45.70	-0.11%	5,638
Aug 28, 2024	46.55	46.57	46.51	46.52	45.75	-0.09%	1,290
Aug 27, 2024	46.43	46.58	46.43	46.56	45.80	-0.08%	4,951
Aug 26, 2024	46.63	46.67	46.60	46.60	45.83	-0.08%	812
Aug 23, 2024	46.50	46.63	46.50	46.63	45.87	0.48%	2,839
Aug 22, 2024	46.40	46.41	46.30	46.41	45.65	-0.36%	11,356
Aug 21, 2024	46.47	46.58	46.47	46.58	45.81	0.28%	4,457
Aug 20, 2024	46.43	46.45	46.39	46.45	45.69	0.22%	1,542
Aug 19, 2024	46.30	46.39	46.30	46.35	45.59	0.21%	1,425
Aug 16, 2024	46.20	46.25	46.13	46.25	45.49	0.22%	2,671
Aug 15, 2024	46.12	46.15	46.12	46.15	45.39	-0.32%	646
Aug 14, 2024	46.25	46.32	46.24	46.30	45.54	0.39%	24,110
Aug 13, 2024	46.05	46.15	46.01	46.12	45.36	0.60%	3,119
Aug 12, 2024	45.76	45.91	45.76	45.84	45.09	0.18%	5,170
Aug 9, 2024	45.80	45.80	45.73	45.76	45.01	0.35%	2,576
Aug 8, 2024	45.61	45.61	45.59	45.60	44.85	0.03%	634
Aug 7, 2024	45.78	45.78	45.59	45.59	44.84	-0.29%	1,403
Aug 6, 2024	46.00	46.00	45.72	45.72	44.97	-0.56%	2,131
Aug 5, 2024	46.12	46.12	45.77	45.98	45.22	-0.30%	158,650
Aug 2, 2024	45.98	46.12	45.97	46.12	45.36	1.11%	1,850
Aug 1, 2024	45.74	45.74	45.57	45.61	44.86	-0.19%	6,575