BBCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	44.46	44.47	44.41	44.42	44.42	0.01%	7,116
Jul 23, 2026	44.39	44.53	44.33	44.42	44.42	-0.26%	11,244
Jul 22, 2026	44.56	44.57	44.53	44.54	44.53	-0.13%	2,714
Jul 21, 2026	44.66	44.66	44.57	44.59	44.59	-0.22%	3,915
Jul 20, 2026	44.78	44.78	44.68	44.69	44.69	-0.29%	2,109
Jul 17, 2026	44.90	44.90	44.82	44.82	44.82	-0.01%	2,231
Jul 16, 2026	44.77	44.82	44.77	44.82	44.82	-0.05%	2,329
Jul 15, 2026	44.79	44.85	44.79	44.84	44.84	0.26%	1,553
Jul 14, 2026	44.65	44.74	44.65	44.73	44.73	0.29%	2,975
Jul 13, 2026	44.72	44.72	44.59	44.60	44.60	-0.39%	1,978
Jul 10, 2026	44.80	44.80	44.78	44.78	44.77	-0.23%	959
Jul 9, 2026	44.84	44.93	44.84	44.88	44.88	0.16%	5,896
Jul 8, 2026	44.80	44.85	44.73	44.81	44.81	-0.10%	1,969
Jul 7, 2026	45.01	45.01	44.86	44.86	44.86	-0.59%	1,319
Jul 6, 2026	45.13	45.13	45.06	45.12	45.12	-0.03%	4,829
Jul 2, 2026	45.10	45.14	45.06	45.14	45.13	0.22%	2,854
Jul 1, 2026	45.07	45.08	45.03	45.03	45.03	-0.22%	4,387
Jun 30, 2026	45.48	45.48	45.31	45.33	45.13	-0.40%	2,720
Jun 29, 2026	45.52	45.52	45.48	45.51	45.31	0.11%	2,153
Jun 26, 2026	45.47	45.52	45.42	45.46	45.26	-	6,547
Jun 25, 2026	45.50	45.50	45.43	45.46	45.26	0.09%	2,563
Jun 24, 2026	45.39	45.45	45.39	45.42	45.22	0.34%	1,925
Jun 23, 2026	45.19	45.36	45.15	45.26	45.07	0.15%	6,901
Jun 22, 2026	45.17	45.22	45.14	45.19	45.00	-0.21%	4,378
Jun 18, 2026	45.38	45.38	45.29	45.29	45.10	0.20%	1,360
Jun 17, 2026	45.37	45.41	45.20	45.20	45.01	-0.30%	2,453
Jun 16, 2026	45.35	45.41	45.31	45.34	45.14	0.11%	3,327
Jun 15, 2026	45.35	45.35	45.27	45.29	45.09	0.08%	1,332
Jun 12, 2026	45.24	45.26	45.19	45.25	45.06	-0.11%	4,709
Jun 11, 2026	45.09	45.30	45.08	45.30	45.10	0.61%	3,311
Jun 10, 2026	45.09	45.09	44.98	45.02	44.83	-0.16%	2,538
Jun 9, 2026	45.02	45.09	44.97	45.09	44.90	0.29%	3,403
Jun 8, 2026	45.07	45.07	44.95	44.96	44.77	-0.13%	4,143
Jun 5, 2026	45.03	45.07	45.02	45.02	44.83	-0.44%	2,778
Jun 4, 2026	45.25	45.25	45.20	45.22	45.03	0.11%	3,583
Jun 3, 2026	45.11	45.22	45.11	45.17	44.98	-0.11%	7,380
Jun 2, 2026	45.25	45.30	45.20	45.22	45.03	0.04%	7,782
Jun 1, 2026	45.13	45.20	45.13	45.20	45.01	-0.11%	1,068
May 29, 2026	45.46	45.51	45.41	45.44	45.06	0.07%	4,869
May 28, 2026	45.30	45.47	45.30	45.41	45.03	0.26%	8,035
May 27, 2026	45.32	45.32	45.27	45.29	44.91	0.06%	8,730
May 26, 2026	45.30	45.30	45.22	45.26	44.88	0.36%	3,863
May 22, 2026	45.12	45.14	45.07	45.10	44.72	0.16%	3,008
May 21, 2026	44.86	45.05	44.86	45.03	44.65	0.12%	2,868
May 20, 2026	44.73	44.99	44.73	44.97	44.60	0.67%	4,712
May 19, 2026	44.64	44.72	44.64	44.67	44.30	-0.45%	3,996
May 18, 2026	44.91	44.92	44.87	44.87	44.50	-0.13%	3,523
May 15, 2026	44.89	44.93	44.87	44.93	44.56	-0.53%	3,172
May 14, 2026	45.25	45.25	45.17	45.17	44.79	0.10%	2,033
May 13, 2026	45.11	45.16	45.11	45.13	44.75	-0.03%	3,429