BBCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	42.98	42.98	42.76	42.78	42.78	-0.32%	4,017
Oct 1, 2026	42.67	42.95	42.64	42.92	42.92	0.25%	5,871
Sep 30, 2026	43.06	43.08	42.96	43.01	42.81	-0.10%	18,241
Sep 29, 2026	43.03	43.09	42.99	43.06	42.86	-0.08%	3,111
Sep 28, 2026	43.16	43.16	43.08	43.09	42.89	-0.61%	6,603
Sep 25, 2026	43.28	43.38	43.20	43.35	43.16	0.08%	9,340
Sep 24, 2026	43.56	43.57	43.32	43.32	43.12	-0.52%	1,902
Sep 23, 2026	43.53	43.55	43.53	43.55	43.35	-1.00%	1,634
Sep 22, 2026	43.99	43.99	43.92	43.98	43.78	0.03%	5,409
Sep 21, 2026	43.94	43.99	43.94	43.97	43.77	0.27%	3,154
Sep 18, 2026	43.83	43.85	43.83	43.85	43.65	-0.34%	3,147
Sep 17, 2026	43.91	44.00	43.91	44.00	43.80	0.56%	3,767
Sep 16, 2026	43.90	43.94	43.76	43.76	43.56	0.12%	1,226
Sep 15, 2026	43.70	43.71	43.65	43.70	43.50	-0.09%	4,632
Sep 14, 2026	43.72	43.84	43.72	43.74	43.55	-0.02%	1,577
Sep 11, 2026	43.89	43.90	43.75	43.75	43.55	-0.05%	3,481
Sep 10, 2026	43.77	43.77	43.77	43.77	43.57	-0.72%	413
Sep 9, 2026	44.12	44.16	44.06	44.09	43.89	-0.18%	6,767
Sep 8, 2026	44.18	44.18	44.17	44.17	43.97	-0.08%	1,451
Sep 4, 2026	44.20	44.21	44.20	44.21	44.00	-	638
Sep 3, 2026	44.20	44.26	44.20	44.21	44.00	0.31%	2,055
Sep 2, 2026	44.09	44.09	44.05	44.07	43.87	0.10%	2,359
Sep 1, 2026	44.12	44.15	44.02	44.02	43.82	-0.47%	2,316
Aug 31, 2026	44.35	44.42	44.35	44.41	44.03	-0.02%	5,577
Aug 28, 2026	44.54	44.60	44.41	44.42	44.04	-0.31%	5,737
Aug 27, 2026	44.55	44.60	44.52	44.56	44.17	-0.01%	5,451
Aug 26, 2026	44.56	44.56	44.53	44.56	44.17	-0.14%	2,105
Aug 25, 2026	44.52	44.62	44.51	44.62	44.24	0.50%	1,628
Aug 24, 2026	44.38	44.41	44.38	44.40	44.02	0.21%	896
Aug 21, 2026	44.30	44.31	44.29	44.31	43.92	-0.07%	3,799
Aug 20, 2026	44.32	44.44	44.31	44.34	43.95	-0.36%	7,412
Aug 19, 2026	44.48	44.54	44.43	44.50	44.11	0.49%	1,876
Aug 18, 2026	44.19	44.30	44.17	44.28	43.90	0.15%	46,692
Aug 17, 2026	44.29	44.33	44.22	44.22	43.83	-0.31%	3,420
Aug 14, 2026	44.44	44.44	44.31	44.36	43.97	-0.31%	4,194
Aug 13, 2026	44.51	44.61	44.47	44.49	44.11	0.34%	2,546
Aug 12, 2026	44.38	44.43	44.35	44.35	43.96	0.10%	2,362
Aug 11, 2026	44.36	44.36	44.27	44.30	43.92	0.02%	4,010
Aug 10, 2026	44.41	44.41	44.29	44.29	43.91	-0.46%	1,293
Aug 7, 2026	44.53	44.53	44.44	44.50	44.11	0.16%	4,964
Aug 6, 2026	44.48	44.48	44.41	44.43	44.04	-0.27%	186,889
Aug 5, 2026	44.54	44.62	44.54	44.54	44.16	0.01%	2,113
Aug 4, 2026	44.48	44.55	44.48	44.54	44.16	0.44%	7,388
Aug 3, 2026	44.30	44.36	44.30	44.35	43.96	0.34%	3,837
Jul 31, 2026	44.37	44.41	44.31	44.38	43.81	-0.20%	6,049
Jul 30, 2026	44.51	44.51	44.45	44.47	43.90	0.12%	3,504
Jul 29, 2026	44.55	44.58	44.42	44.42	43.85	-0.37%	7,172
Jul 28, 2026	44.51	44.66	44.51	44.58	44.01	0.25%	8,152
Jul 27, 2026	44.43	44.52	44.43	44.47	43.90	0.10%	6,029
Jul 24, 2026	44.46	44.47	44.41	44.42	43.85	0.01%	7,116