BBCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	45.22	45.22	44.93	44.93	44.93	-0.94%	1,311
Mar 19, 2026	45.10	45.37	45.10	45.36	45.36	0.14%	2,914
Mar 18, 2026	45.39	45.42	45.29	45.29	45.29	-0.29%	1,365
Mar 17, 2026	45.35	45.44	45.35	45.42	45.42	0.41%	1,370
Mar 16, 2026	45.30	45.33	45.23	45.24	45.24	0.46%	6,627
Mar 13, 2026	45.26	45.26	45.04	45.04	45.04	-0.23%	1,377
Mar 12, 2026	45.29	45.29	45.14	45.14	45.14	-0.56%	2,548
Mar 11, 2026	45.45	45.45	45.37	45.39	45.39	-0.73%	1,974
Mar 10, 2026	45.83	45.89	45.73	45.73	45.73	-0.43%	2,233
Mar 9, 2026	45.66	45.92	45.66	45.92	45.92	0.31%	1,635
Mar 6, 2026	45.64	45.79	45.64	45.78	45.78	-0.12%	1,299
Mar 5, 2026	45.84	45.85	45.82	45.84	45.84	-0.41%	2,120
Mar 4, 2026	46.00	46.07	46.00	46.03	46.03	0.05%	3,122
Mar 3, 2026	45.74	46.03	45.74	46.01	46.01	0.05%	2,824
Mar 2, 2026	45.97	46.00	45.97	45.98	45.98	-0.90%	1,019
Feb 27, 2026	46.33	46.40	46.31	46.40	46.21	0.17%	1,061
Feb 26, 2026	46.32	46.32	46.32	46.32	46.13	0.08%	345
Feb 25, 2026	46.32	46.32	46.28	46.28	46.10	-0.01%	2,582
Feb 24, 2026	46.29	46.29	46.29	46.29	46.10	-0.06%	361
Feb 23, 2026	46.32	46.32	46.30	46.32	46.13	-	1,876
Feb 20, 2026	46.29	46.32	46.25	46.32	46.13	0.02%	1,060
Feb 19, 2026	46.23	46.31	46.23	46.31	46.12	0.08%	660
Feb 18, 2026	46.28	46.30	46.27	46.27	46.08	-0.10%	1,459
Feb 17, 2026	46.30	46.32	46.27	46.32	46.13	0.09%	1,730
Feb 13, 2026	46.26	46.30	46.25	46.28	46.09	0.27%	4,307
Feb 12, 2026	46.07	46.18	46.07	46.15	45.96	0.41%	2,853
Feb 11, 2026	45.99	46.01	45.95	45.96	45.77	-0.15%	29,261
Feb 10, 2026	46.07	46.10	46.03	46.03	45.84	0.22%	1,332
Feb 9, 2026	45.89	45.96	45.88	45.93	45.74	-0.02%	1,574
Feb 6, 2026	45.91	45.94	45.85	45.94	45.75	0.05%	10,734
Feb 5, 2026	45.86	45.93	45.86	45.92	45.73	0.44%	25,216
Feb 4, 2026	45.71	45.73	45.70	45.71	45.53	-0.10%	1,213
Feb 3, 2026	45.71	45.76	45.71	45.76	45.57	0.02%	955
Feb 2, 2026	45.75	45.75	45.75	45.75	45.56	-0.55%	595
Jan 30, 2026	45.98	46.02	45.98	46.00	45.63	0.01%	1,438
Jan 29, 2026	45.92	46.02	45.92	46.00	45.63	0.07%	4,177
Jan 28, 2026	46.01	46.01	45.96	45.97	45.60	-0.10%	3,905
Jan 27, 2026	46.04	46.05	46.01	46.01	45.64	-0.10%	1,984
Jan 26, 2026	46.09	46.09	46.04	46.06	45.69	0.06%	3,749
Jan 23, 2026	45.99	46.03	45.96	46.03	45.66	0.07%	4,679
Jan 22, 2026	45.92	46.05	45.90	45.99	45.63	0.05%	11,411
Jan 21, 2026	45.82	45.97	45.73	45.97	45.60	0.57%	48,056
Jan 20, 2026	45.75	45.80	45.71	45.71	45.35	-0.49%	3,110
Jan 16, 2026	45.97	45.97	45.93	45.94	45.57	-0.26%	2,595
Jan 15, 2026	46.03	46.10	46.03	46.06	45.69	-0.02%	15,623
Jan 14, 2026	46.06	46.08	46.06	46.07	45.70	0.22%	1,510
Jan 13, 2026	45.94	45.98	45.92	45.97	45.60	0.16%	7,653
Jan 12, 2026	45.87	45.94	45.87	45.89	45.53	-0.08%	1,539
Jan 9, 2026	45.92	45.93	45.92	45.93	45.56	0.21%	896
Jan 8, 2026	45.85	45.88	45.83	45.84	45.47	-0.18%	3,708