BBCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	46.03	46.10	46.03	46.06	46.06	-0.02%	15,623
Jan 14, 2026	46.06	46.08	46.06	46.07	46.07	0.22%	1,510
Jan 13, 2026	45.94	45.98	45.92	45.97	45.97	0.16%	7,653
Jan 12, 2026	45.87	45.94	45.87	45.89	45.89	-0.08%	1,539
Jan 9, 2026	45.92	45.93	45.92	45.93	45.93	0.21%	896
Jan 8, 2026	45.85	45.88	45.83	45.84	45.83	-0.18%	3,708
Jan 7, 2026	45.94	45.96	45.91	45.92	45.92	0.05%	4,251
Jan 6, 2026	45.79	45.90	45.77	45.90	45.90	0.02%	4,365
Jan 5, 2026	45.88	45.92	45.77	45.89	45.89	0.23%	15,846
Jan 2, 2026	45.78	45.80	45.74	45.78	45.78	-0.07%	3,801
Dec 31, 2025	45.86	45.91	45.81	45.81	45.81	-0.69%	1,884
Dec 30, 2025	46.12	46.14	46.07	46.13	45.94	-0.03%	4,616
Dec 29, 2025	46.15	46.15	46.15	46.15	45.96	0.07%	354
Dec 26, 2025	46.12	46.12	46.12	46.12	45.93	0.01%	454
Dec 24, 2025	46.01	46.14	46.01	46.11	45.92	0.36%	978
Dec 23, 2025	45.90	45.96	45.89	45.95	45.76	0.05%	2,201
Dec 22, 2025	45.95	45.95	45.92	45.92	45.73	-0.04%	655
Dec 19, 2025	45.96	45.99	45.92	45.94	45.75	-0.28%	1,975
Dec 18, 2025	46.04	46.07	45.95	46.07	45.88	0.40%	4,423
Dec 17, 2025	45.93	45.93	45.86	45.89	45.70	-0.05%	5,364
Dec 16, 2025	45.85	45.91	45.85	45.91	45.72	0.19%	981
Dec 15, 2025	45.86	45.86	45.83	45.83	45.64	0.04%	555
Dec 12, 2025	45.78	45.81	45.78	45.81	45.62	-0.41%	515
Dec 11, 2025	46.07	46.07	46.00	46.00	45.81	-0.09%	721
Dec 10, 2025	46.00	46.04	46.00	46.04	45.85	0.39%	1,244
Dec 9, 2025	45.88	45.88	45.86	45.86	45.67	-0.08%	987
Dec 8, 2025	45.88	45.90	45.88	45.90	45.71	-0.14%	566
Dec 5, 2025	46.02	46.04	45.96	45.96	45.77	-0.11%	2,095
Dec 4, 2025	46.02	46.03	45.98	46.01	45.82	-0.13%	2,217
Dec 3, 2025	46.02	46.07	46.02	46.07	45.88	0.18%	1,028
Dec 2, 2025	45.94	45.99	45.94	45.99	45.80	0.06%	1,616
Dec 1, 2025	45.96	45.97	45.92	45.96	45.77	-0.88%	2,992
Nov 28, 2025	46.40	46.40	46.37	46.37	45.99	-0.13%	419
Nov 26, 2025	46.43	46.43	46.43	46.43	46.05	0.23%	263
Nov 25, 2025	46.20	46.36	46.20	46.32	45.94	0.25%	1,979
Nov 24, 2025	46.16	46.21	46.16	46.21	45.83	0.39%	1,392
Nov 21, 2025	46.05	46.05	46.01	46.03	45.65	0.20%	1,658
Nov 20, 2025	46.00	46.00	45.94	45.94	45.56	0.13%	901
Nov 19, 2025	45.96	45.99	45.84	45.88	45.50	-0.07%	2,284
Nov 18, 2025	45.90	45.96	45.87	45.91	45.53	0.07%	2,876
Nov 17, 2025	45.87	45.95	45.87	45.87	45.50	-	1,448
Nov 14, 2025	45.94	45.94	45.87	45.87	45.50	-0.19%	1,242
Nov 13, 2025	45.98	45.98	45.96	45.96	45.58	-0.32%	1,432
Nov 12, 2025	46.10	46.11	46.10	46.11	45.73	-0.12%	324
Nov 11, 2025	46.10	46.16	46.10	46.16	45.78	0.39%	1,222
Nov 10, 2025	45.95	46.01	45.92	45.98	45.60	0.03%	2,577
Nov 7, 2025	45.98	46.00	45.97	45.97	45.59	-0.15%	1,119
Nov 6, 2025	46.03	46.04	46.03	46.04	45.66	0.29%	530
Nov 5, 2025	45.95	45.95	45.88	45.90	45.53	-0.15%	6,905
Nov 4, 2025	46.07	46.07	45.97	45.97	45.59	0.12%	2,042