BBCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	45.34	45.39	45.31	45.31	45.31	-0.24%	7,646
Nov 19, 2024	45.46	45.46	45.42	45.42	45.42	0.12%	239
Nov 18, 2024	45.22	45.40	45.22	45.36	45.36	0.17%	3,194
Nov 15, 2024	45.16	45.28	45.16	45.28	45.28	0.08%	329
Nov 14, 2024	45.25	45.25	45.25	45.25	45.25	0.01%	654
Nov 13, 2024	45.35	45.35	45.22	45.24	45.24	-0.22%	6,585
Nov 12, 2024	45.51	45.52	45.34	45.34	45.34	-0.81%	11,779
Nov 11, 2024	45.68	45.80	45.67	45.72	45.72	-0.09%	2,522
Nov 8, 2024	45.72	45.76	45.71	45.76	45.76	0.22%	3,475
Nov 7, 2024	45.52	45.69	45.52	45.66	45.66	0.91%	4,370
Nov 6, 2024	45.23	45.34	45.19	45.24	45.24	-0.69%	3,097
Nov 5, 2024	45.34	45.56	45.34	45.56	45.56	0.26%	6,728
Nov 4, 2024	45.46	45.46	45.36	45.44	45.44	0.62%	17,260
Nov 1, 2024	45.47	45.47	45.15	45.16	45.16	-0.89%	3,806
Oct 31, 2024	45.58	45.58	45.56	45.56	45.37	-0.15%	1,565
Oct 30, 2024	45.86	45.86	45.63	45.63	45.44	-0.07%	853
Oct 29, 2024	45.54	45.68	45.49	45.67	45.48	0.17%	1,796
Oct 28, 2024	45.72	45.72	45.50	45.59	45.40	-0.19%	4,936
Oct 25, 2024	45.85	45.85	45.68	45.68	45.48	-0.15%	967
Oct 24, 2024	45.67	45.75	45.65	45.75	45.55	0.27%	4,823
Oct 23, 2024	45.66	45.66	45.58	45.62	45.43	-0.34%	1,670
Oct 22, 2024	45.75	45.78	45.70	45.78	45.59	-0.02%	3,047
Oct 21, 2024	45.98	45.98	45.79	45.79	45.60	-0.84%	1,451
Oct 18, 2024	46.20	46.21	46.15	46.18	45.98	0.03%	2,976
Oct 17, 2024	46.19	46.19	46.16	46.16	45.97	-0.63%	1,086
Oct 16, 2024	46.44	46.46	46.41	46.45	46.26	0.24%	1,734
Oct 15, 2024	46.34	46.34	46.21	46.34	46.14	0.37%	1,084
Oct 14, 2024	46.04	46.17	46.04	46.17	45.98	-	1,128
Oct 11, 2024	46.10	46.18	46.10	46.17	45.97	0.06%	446
Oct 10, 2024	46.09	46.15	46.05	46.14	45.95	-0.04%	1,923
Oct 9, 2024	46.18	46.18	46.15	46.16	45.96	-0.19%	1,154
Oct 8, 2024	46.21	46.25	46.21	46.25	46.05	0.17%	401
Oct 7, 2024	46.30	46.30	46.16	46.17	45.97	-0.40%	1,174
Oct 4, 2024	46.37	46.41	46.36	46.36	46.16	-0.55%	700
Oct 3, 2024	46.75	46.75	46.61	46.61	46.42	-0.50%	2,606
Oct 2, 2024	46.73	46.85	46.73	46.85	46.65	-0.15%	709
Oct 1, 2024	46.92	46.92	46.92	46.92	46.72	-0.07%	201
Sep 30, 2024	46.94	47.02	46.83	46.95	46.56	-0.05%	14,215
Sep 27, 2024	46.96	47.01	46.94	46.97	46.59	0.41%	3,516
Sep 26, 2024	46.92	46.92	46.77	46.78	46.40	-0.15%	12,493
Sep 25, 2024	46.94	46.94	46.85	46.85	46.47	-0.49%	4,169
Sep 24, 2024	46.92	47.11	46.92	47.08	46.70	0.26%	2,564
Sep 23, 2024	46.96	47.12	46.94	46.96	46.58	-0.25%	42,119
Sep 20, 2024	46.99	47.18	46.98	47.08	46.69	0.13%	10,651
Sep 19, 2024	47.06	47.06	46.97	47.02	46.63	0.06%	3,332
Sep 18, 2024	47.03	47.24	46.99	46.99	46.61	-0.35%	1,524
Sep 17, 2024	47.21	47.21	47.12	47.16	46.77	-	3,059
Sep 16, 2024	46.97	47.16	46.97	47.16	46.77	0.36%	2,520
Sep 13, 2024	47.02	47.08	46.97	46.99	46.61	0.23%	6,672
Sep 12, 2024	46.79	46.88	46.75	46.88	46.50	-0.08%	2,593
Sep 11, 2024	46.86	46.95	46.80	46.92	46.53	0.04%	3,460
Sep 10, 2024	46.90	46.90	46.90	46.90	46.52	0.28%	394
Sep 9, 2024	46.71	46.83	46.71	46.77	46.39	0.15%	6,659
Sep 6, 2024	46.67	46.70	46.67	46.70	46.32	0.01%	443
Sep 5, 2024	46.62	46.69	46.49	46.69	46.31	0.37%	3,809
Sep 4, 2024	46.35	46.54	46.34	46.52	46.14	0.51%	8,795
Sep 3, 2024	46.35	46.35	46.25	46.28	45.90	-0.16%	1,520
Aug 30, 2024	46.48	46.53	46.36	46.36	45.78	-0.24%	1,366
Aug 29, 2024	46.44	46.57	46.39	46.47	45.89	-0.11%	5,638
Aug 28, 2024	46.55	46.57	46.51	46.52	45.94	-0.09%	1,290
Aug 27, 2024	46.43	46.58	46.43	46.56	45.98	-0.08%	4,951
Aug 26, 2024	46.63	46.67	46.60	46.60	46.02	-0.08%	812
Aug 23, 2024	46.50	46.63	46.50	46.63	46.06	0.48%	2,839
Aug 22, 2024	46.40	46.41	46.30	46.41	45.83	-0.36%	11,356
Aug 21, 2024	46.47	46.58	46.47	46.58	46.00	0.28%	4,457
Aug 20, 2024	46.43	46.45	46.39	46.45	45.88	0.22%	1,542
Aug 19, 2024	46.30	46.39	46.30	46.35	45.77	0.21%	1,425
Aug 16, 2024	46.20	46.25	46.13	46.25	45.68	0.22%	2,671
Aug 15, 2024	46.12	46.15	46.12	46.15	45.58	-0.32%	646
Aug 14, 2024	46.25	46.32	46.24	46.30	45.73	0.39%	24,110
Aug 13, 2024	46.05	46.15	46.01	46.12	45.55	0.60%	3,119
Aug 12, 2024	45.76	45.91	45.76	45.84	45.28	0.18%	5,170
Aug 9, 2024	45.80	45.80	45.73	45.76	45.19	0.35%	2,576
Aug 8, 2024	45.61	45.61	45.59	45.60	45.03	0.03%	634
Aug 7, 2024	45.78	45.78	45.59	45.59	45.02	-0.29%	1,403
Aug 6, 2024	46.00	46.00	45.72	45.72	45.15	-0.56%	2,131
Aug 5, 2024	46.12	46.12	45.77	45.98	45.41	-0.30%	158,650
Aug 2, 2024	45.98	46.12	45.97	46.12	45.55	1.11%	1,850
Aug 1, 2024	45.74	45.74	45.57	45.61	45.05	-0.19%	6,575
Jul 31, 2024	45.67	45.70	45.56	45.70	44.95	0.51%	3,815
Jul 30, 2024	45.47	45.47	45.43	45.47	44.72	-	2,093
Jul 29, 2024	45.55	45.55	45.43	45.47	44.72	0.18%	4,150
Jul 26, 2024	45.34	45.40	45.34	45.39	44.65	0.42%	5,572
Jul 25, 2024	45.13	45.27	45.13	45.20	44.46	0.27%	2,901
Jul 24, 2024	45.33	45.35	45.08	45.08	44.34	-0.40%	26,070
Jul 23, 2024	45.36	45.37	45.25	45.26	44.52	-0.04%	17,355
Jul 22, 2024	45.44	45.44	45.24	45.28	44.54	-0.03%	3,253
Jul 19, 2024	45.36	45.36	45.29	45.29	44.55	-0.28%	7,878
Jul 18, 2024	45.48	45.56	45.42	45.42	44.67	-0.31%	861
Jul 17, 2024	45.48	45.58	45.34	45.56	44.81	0.02%	10,802
Jul 16, 2024	45.47	45.55	45.46	45.55	44.80	0.41%	1,748
Jul 15, 2024	45.44	45.45	45.37	45.37	44.62	-0.40%	1,980
Jul 12, 2024	45.46	45.56	45.46	45.55	44.80	0.32%	4,786
Jul 11, 2024	45.43	45.47	45.40	45.40	44.65	0.45%	1,714
Jul 10, 2024	45.15	45.19	45.15	45.19	44.45	0.19%	160
Jul 9, 2024	45.24	45.24	45.08	45.11	44.37	-0.15%	5,233
Jul 8, 2024	45.12	45.18	45.12	45.18	44.43	0.03%	1,117
Jul 5, 2024	45.11	45.18	45.10	45.16	44.42	0.48%	1,666
Jul 3, 2024	44.95	44.95	44.95	44.95	44.21	0.58%	189
Jul 2, 2024	44.61	44.69	44.56	44.69	43.96	0.56%	3,456