BBCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	45.65	45.73	45.64	45.70	45.70	0.04%	1,748
Feb 25, 2025	45.57	45.69	45.57	45.68	45.68	0.65%	5,387
Feb 24, 2025	45.30	45.48	45.30	45.39	45.39	0.24%	3,843
Feb 21, 2025	45.21	45.35	45.21	45.28	45.28	0.34%	2,010
Feb 20, 2025	45.10	45.12	45.09	45.12	45.12	0.20%	1,331
Feb 19, 2025	44.97	45.04	44.97	45.04	45.04	0.12%	6,536
Feb 18, 2025	45.09	45.09	44.98	44.98	44.98	-0.42%	1,616
Feb 14, 2025	45.20	45.20	45.17	45.17	45.17	0.30%	1,823
Feb 13, 2025	44.94	45.04	44.94	45.04	45.04	0.72%	1,390
Feb 12, 2025	44.72	44.77	44.72	44.72	44.72	-0.45%	1,993
Feb 11, 2025	44.91	44.98	44.91	44.92	44.92	-0.17%	1,047
Feb 10, 2025	45.06	45.07	44.99	44.99	44.99	-0.06%	1,169
Feb 7, 2025	44.98	45.02	44.98	45.02	45.02	-0.33%	1,538
Feb 6, 2025	45.19	45.19	45.11	45.16	45.16	-0.14%	969
Feb 5, 2025	45.21	45.30	45.21	45.23	45.23	0.52%	3,301
Feb 4, 2025	44.83	44.99	44.83	44.99	44.99	0.20%	4,412
Feb 3, 2025	44.72	45.01	44.72	44.90	44.90	-0.22%	4,693
Jan 31, 2025	45.16	45.22	44.99	45.00	44.81	-0.23%	10,607
Jan 30, 2025	45.16	45.17	45.11	45.11	44.92	0.15%	1,616
Jan 29, 2025	45.07	45.07	44.95	45.04	44.85	-0.09%	2,049
Jan 28, 2025	45.08	45.10	45.08	45.08	44.89	-0.12%	785
Jan 27, 2025	45.07	45.14	45.06	45.14	44.95	0.60%	13,928
Jan 24, 2025	44.78	44.88	44.78	44.87	44.68	0.11%	2,508
Jan 23, 2025	44.77	44.88	44.72	44.82	44.63	-0.09%	5,432
Jan 22, 2025	44.98	44.98	44.82	44.86	44.67	-0.26%	12,422
Jan 21, 2025	44.86	44.97	44.86	44.97	44.78	0.47%	10,270
Jan 17, 2025	44.84	44.84	44.76	44.76	44.58	0.07%	1,423
Jan 16, 2025	44.76	44.79	44.72	44.73	44.54	0.25%	29,901
Jan 15, 2025	44.63	44.65	44.62	44.62	44.43	0.91%	3,407
Jan 14, 2025	44.18	44.21	44.12	44.21	44.03	0.10%	2,150
Jan 13, 2025	44.22	44.32	44.16	44.17	43.99	-0.17%	15,819
Jan 10, 2025	44.40	44.40	44.20	44.25	44.06	-0.57%	5,343
Jan 8, 2025	44.41	44.50	44.41	44.50	44.32	0.16%	3,038
Jan 7, 2025	44.54	44.54	44.39	44.43	44.24	-0.38%	2,111
Jan 6, 2025	44.66	44.66	44.59	44.60	44.41	-0.15%	1,447
Jan 3, 2025	44.81	44.81	44.67	44.67	44.48	-0.21%	1,375
Jan 2, 2025	44.89	44.89	44.72	44.76	44.58	0.04%	1,192
Dec 31, 2024	44.91	44.91	44.69	44.74	44.56	-0.58%	13,106
Dec 30, 2024	44.98	45.02	44.97	45.00	44.62	0.29%	3,282
Dec 27, 2024	44.95	44.98	44.81	44.87	44.49	-0.28%	6,129
Dec 26, 2024	44.84	45.01	44.82	45.00	44.61	0.04%	5,884
Dec 24, 2024	44.84	44.98	44.84	44.98	44.60	0.35%	2,182
Dec 23, 2024	44.98	44.98	44.78	44.82	44.44	-0.35%	10,112
Dec 20, 2024	45.04	45.04	44.98	44.98	44.60	0.37%	1,216
Dec 19, 2024	44.91	44.91	44.71	44.81	44.43	-0.49%	12,816
Dec 18, 2024	45.49	45.49	45.03	45.03	44.65	-0.79%	1,699
Dec 17, 2024	45.46	45.50	45.36	45.39	45.01	-	8,119
Dec 16, 2024	45.50	45.50	45.34	45.39	45.01	-0.07%	7,729
Dec 13, 2024	45.50	45.50	45.41	45.42	45.04	-0.37%	2,272
Dec 12, 2024	45.70	45.70	45.52	45.59	45.20	-0.44%	4,807
Dec 11, 2024	45.98	45.98	45.73	45.79	45.40	-0.27%	10,884
Dec 10, 2024	45.91	45.92	45.85	45.92	45.53	-0.07%	2,401
Dec 9, 2024	45.99	45.99	45.95	45.95	45.56	-0.23%	1,988
Dec 6, 2024	46.00	46.05	45.91	46.05	45.66	0.19%	2,402
Dec 5, 2024	45.94	45.99	45.89	45.97	45.58	0.04%	4,550
Dec 4, 2024	45.75	46.03	45.71	45.95	45.56	0.32%	2,810
Dec 3, 2024	45.97	45.97	45.80	45.81	45.42	-0.19%	3,598
Dec 2, 2024	45.79	45.93	45.79	45.89	45.50	-0.30%	9,090
Nov 29, 2024	45.97	46.03	45.97	46.03	45.45	0.47%	2,514
Nov 27, 2024	45.74	45.89	45.74	45.81	45.24	0.26%	2,602
Nov 26, 2024	45.63	45.71	45.61	45.69	45.12	-0.17%	8,885
Nov 25, 2024	45.70	45.77	45.70	45.77	45.20	1.01%	470
Nov 22, 2024	45.29	45.34	45.29	45.31	44.75	0.03%	2,024
Nov 21, 2024	45.39	45.39	45.30	45.30	44.73	-0.01%	3,587
Nov 20, 2024	45.34	45.39	45.31	45.31	44.74	-0.24%	7,646
Nov 19, 2024	45.46	45.46	45.42	45.42	44.85	0.12%	239
Nov 18, 2024	45.22	45.40	45.22	45.36	44.79	0.17%	3,194
Nov 15, 2024	45.16	45.28	45.16	45.28	44.72	0.08%	329
Nov 14, 2024	45.25	45.25	45.25	45.25	44.68	0.01%	654
Nov 13, 2024	45.35	45.35	45.22	45.24	44.68	-0.22%	6,585
Nov 12, 2024	45.51	45.52	45.34	45.34	44.78	-0.81%	11,779
Nov 11, 2024	45.68	45.80	45.67	45.72	45.14	-0.09%	2,522
Nov 8, 2024	45.72	45.76	45.71	45.76	45.18	0.22%	3,475
Nov 7, 2024	45.52	45.69	45.52	45.66	45.08	0.91%	4,370
Nov 6, 2024	45.23	45.34	45.19	45.24	44.68	-0.69%	3,097
Nov 5, 2024	45.34	45.56	45.34	45.56	44.98	0.26%	6,728
Nov 4, 2024	45.46	45.46	45.36	45.44	44.87	0.62%	17,260
Nov 1, 2024	45.47	45.47	45.15	45.16	44.59	-0.89%	3,806
Oct 31, 2024	45.58	45.58	45.56	45.56	44.80	-0.15%	1,565
Oct 30, 2024	45.86	45.86	45.63	45.63	44.87	-0.07%	853
Oct 29, 2024	45.54	45.68	45.49	45.67	44.91	0.17%	1,796
Oct 28, 2024	45.72	45.72	45.50	45.59	44.83	-0.19%	4,936
Oct 25, 2024	45.85	45.85	45.68	45.68	44.91	-0.15%	967
Oct 24, 2024	45.67	45.75	45.65	45.75	44.98	0.27%	4,823
Oct 23, 2024	45.66	45.66	45.58	45.62	44.86	-0.34%	1,670
Oct 22, 2024	45.75	45.78	45.70	45.78	45.02	-0.02%	3,047
Oct 21, 2024	45.98	45.98	45.79	45.79	45.02	-0.84%	1,451
Oct 18, 2024	46.20	46.21	46.15	46.18	45.40	0.03%	2,976
Oct 17, 2024	46.19	46.19	46.16	46.16	45.39	-0.63%	1,086
Oct 16, 2024	46.44	46.46	46.41	46.45	45.68	0.24%	1,734
Oct 15, 2024	46.34	46.34	46.21	46.34	45.57	0.37%	1,084
Oct 14, 2024	46.04	46.17	46.04	46.17	45.40	-	1,128
Oct 11, 2024	46.10	46.18	46.10	46.17	45.40	0.06%	446
Oct 10, 2024	46.09	46.15	46.05	46.14	45.37	-0.04%	1,923
Oct 9, 2024	46.18	46.18	46.15	46.16	45.39	-0.19%	1,154
Oct 8, 2024	46.21	46.25	46.21	46.25	45.47	0.17%	401
Oct 7, 2024	46.30	46.30	46.16	46.17	45.40	-0.40%	1,174
Oct 4, 2024	46.37	46.41	46.36	46.36	45.58	-0.55%	700
Oct 3, 2024	46.75	46.75	46.61	46.61	45.84	-0.50%	2,606
Oct 2, 2024	46.73	46.85	46.73	46.85	46.07	-0.15%	709