BBCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	46.33	46.40	46.31	46.40	46.40	0.17%	1,061
Feb 26, 2026	46.32	46.32	46.32	46.32	46.32	0.08%	345
Feb 25, 2026	46.32	46.32	46.28	46.28	46.28	-0.01%	2,582
Feb 24, 2026	46.29	46.29	46.29	46.29	46.29	-0.06%	361
Feb 23, 2026	46.32	46.32	46.30	46.32	46.32	-	1,876
Feb 20, 2026	46.29	46.32	46.25	46.32	46.32	0.02%	1,060
Feb 19, 2026	46.23	46.31	46.23	46.31	46.31	0.08%	660
Feb 18, 2026	46.28	46.30	46.27	46.27	46.27	-0.10%	1,459
Feb 17, 2026	46.30	46.32	46.27	46.32	46.32	0.09%	1,730
Feb 13, 2026	46.26	46.30	46.25	46.28	46.28	0.27%	4,307
Feb 12, 2026	46.07	46.18	46.07	46.15	46.15	0.41%	2,853
Feb 11, 2026	45.99	46.01	45.95	45.96	45.96	-0.15%	4,261
Feb 10, 2026	46.07	46.10	46.03	46.03	46.03	0.22%	1,332
Feb 9, 2026	45.89	45.96	45.88	45.93	45.93	-0.02%	1,574
Feb 6, 2026	45.91	45.94	45.85	45.94	45.94	0.05%	10,734
Feb 5, 2026	45.86	45.93	45.86	45.92	45.92	0.44%	25,216
Feb 4, 2026	45.71	45.73	45.70	45.71	45.71	-0.10%	1,213
Feb 3, 2026	45.71	45.76	45.71	45.76	45.76	0.02%	955
Feb 2, 2026	45.75	45.75	45.75	45.75	45.75	-0.55%	595
Jan 30, 2026	45.98	46.02	45.98	46.00	45.82	0.01%	1,438
Jan 29, 2026	45.92	46.02	45.92	46.00	45.82	0.07%	4,177
Jan 28, 2026	46.01	46.01	45.96	45.97	45.79	-0.10%	3,905
Jan 27, 2026	46.04	46.05	46.01	46.01	45.83	-0.10%	1,984
Jan 26, 2026	46.09	46.09	46.04	46.06	45.88	0.06%	3,749
Jan 23, 2026	45.99	46.03	45.96	46.03	45.85	0.07%	4,679
Jan 22, 2026	45.92	46.05	45.90	45.99	45.81	0.05%	11,411
Jan 21, 2026	45.82	45.97	45.73	45.97	45.79	0.57%	48,056
Jan 20, 2026	45.75	45.80	45.71	45.71	45.53	-0.49%	3,110
Jan 16, 2026	45.97	45.97	45.93	45.94	45.76	-0.26%	2,595
Jan 15, 2026	46.03	46.10	46.03	46.06	45.88	-0.02%	15,623
Jan 14, 2026	46.06	46.08	46.06	46.07	45.89	0.22%	1,510
Jan 13, 2026	45.94	45.98	45.92	45.97	45.79	0.16%	7,653
Jan 12, 2026	45.87	45.94	45.87	45.89	45.71	-0.08%	1,539
Jan 9, 2026	45.92	45.93	45.92	45.93	45.75	0.21%	896
Jan 8, 2026	45.85	45.88	45.83	45.84	45.66	-0.18%	3,708
Jan 7, 2026	45.94	45.96	45.91	45.92	45.74	0.05%	4,251
Jan 6, 2026	45.79	45.90	45.77	45.90	45.72	0.02%	4,365
Jan 5, 2026	45.88	45.92	45.77	45.89	45.71	0.23%	15,846
Jan 2, 2026	45.78	45.80	45.74	45.78	45.60	-0.07%	3,801
Dec 31, 2025	45.86	45.91	45.81	45.81	45.63	-0.69%	1,884
Dec 30, 2025	46.12	46.14	46.07	46.13	45.76	-0.03%	4,616
Dec 29, 2025	46.15	46.15	46.15	46.15	45.78	0.07%	354
Dec 26, 2025	46.12	46.12	46.12	46.12	45.75	0.01%	454
Dec 24, 2025	46.01	46.14	46.01	46.11	45.74	0.36%	978
Dec 23, 2025	45.90	45.96	45.89	45.95	45.58	0.05%	2,201
Dec 22, 2025	45.95	45.95	45.92	45.92	45.55	-0.04%	655
Dec 19, 2025	45.96	45.99	45.92	45.94	45.57	-0.28%	1,975
Dec 18, 2025	46.04	46.07	45.95	46.07	45.70	0.40%	4,423
Dec 17, 2025	45.93	45.93	45.86	45.89	45.52	-0.05%	5,364
Dec 16, 2025	45.85	45.91	45.85	45.91	45.54	0.19%	981