BBCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	45.17	45.20	45.14	45.19	45.19	-0.22%	2,442
Jun 18, 2026	45.38	45.38	45.29	45.29	45.29	0.20%	1,360
Jun 17, 2026	45.37	45.41	45.20	45.20	45.20	-0.30%	2,453
Jun 16, 2026	45.35	45.41	45.31	45.34	45.33	0.11%	3,327
Jun 15, 2026	45.35	45.35	45.27	45.29	45.28	0.08%	1,332
Jun 12, 2026	45.24	45.26	45.19	45.25	45.25	-0.11%	4,709
Jun 11, 2026	45.09	45.30	45.08	45.30	45.30	0.61%	3,311
Jun 10, 2026	45.09	45.09	44.98	45.02	45.02	-0.16%	2,538
Jun 9, 2026	45.02	45.09	44.97	45.09	45.09	0.29%	3,403
Jun 8, 2026	45.07	45.07	44.95	44.96	44.96	-0.13%	4,143
Jun 5, 2026	45.03	45.07	45.02	45.02	45.02	-0.44%	2,778
Jun 4, 2026	45.25	45.25	45.20	45.22	45.22	0.11%	3,583
Jun 3, 2026	45.11	45.22	45.11	45.17	45.17	-0.11%	7,380
Jun 2, 2026	45.25	45.30	45.20	45.22	45.22	0.04%	7,782
Jun 1, 2026	45.13	45.20	45.13	45.20	45.20	-0.11%	1,068
May 29, 2026	45.46	45.51	45.41	45.44	45.25	0.07%	4,869
May 28, 2026	45.30	45.47	45.30	45.41	45.22	0.26%	8,035
May 27, 2026	45.32	45.32	45.27	45.29	45.10	0.06%	8,730
May 26, 2026	45.30	45.30	45.22	45.26	45.07	0.36%	3,863
May 22, 2026	45.12	45.14	45.07	45.10	44.91	0.16%	3,008
May 21, 2026	44.86	45.05	44.86	45.03	44.84	0.12%	2,868
May 20, 2026	44.73	44.99	44.73	44.97	44.79	0.67%	4,712
May 19, 2026	44.64	44.72	44.64	44.67	44.49	-0.45%	3,996
May 18, 2026	44.91	44.92	44.87	44.87	44.69	-0.13%	3,523
May 15, 2026	44.89	44.93	44.87	44.93	44.75	-0.53%	3,172
May 14, 2026	45.25	45.25	45.17	45.17	44.98	0.10%	2,033
May 13, 2026	45.11	45.16	45.11	45.13	44.94	-0.03%	3,429
May 12, 2026	45.15	45.16	45.12	45.14	44.95	-0.30%	5,316
May 11, 2026	45.31	45.36	45.28	45.28	45.09	-0.21%	7,885
May 8, 2026	45.42	45.42	45.35	45.37	45.18	0.36%	2,642
May 7, 2026	45.31	45.31	45.21	45.21	45.02	-0.39%	929
May 6, 2026	45.38	45.40	45.37	45.38	45.20	0.47%	1,544
May 5, 2026	45.12	45.22	45.12	45.17	44.98	0.24%	2,824
May 4, 2026	45.11	45.11	45.01	45.06	44.88	-0.42%	3,033
May 1, 2026	45.14	45.30	45.14	45.25	45.06	0.35%	10,827
Apr 30, 2026	45.29	45.37	45.29	45.29	44.91	0.14%	6,201
Apr 29, 2026	45.23	45.23	45.23	45.23	44.84	-0.45%	257
Apr 28, 2026	45.36	45.43	45.36	45.43	45.05	-0.04%	1,438
Apr 27, 2026	45.56	45.56	45.44	45.45	45.07	-0.31%	1,260
Apr 24, 2026	45.56	45.61	45.55	45.59	45.21	0.10%	2,559
Apr 23, 2026	45.60	45.68	45.54	45.54	45.16	-0.18%	1,415
Apr 22, 2026	45.71	45.71	45.63	45.63	45.24	0.20%	1,339
Apr 21, 2026	45.66	45.66	45.53	45.53	45.15	-0.31%	2,774
Apr 20, 2026	45.69	45.69	45.68	45.68	45.29	-0.08%	332
Apr 17, 2026	45.75	45.76	45.66	45.71	45.33	0.51%	8,316
Apr 16, 2026	45.48	45.48	45.48	45.48	45.10	-0.35%	596
Apr 15, 2026	45.57	45.65	45.56	45.64	45.25	0.08%	2,162
Apr 14, 2026	45.58	45.66	45.58	45.60	45.22	0.18%	2,700
Apr 13, 2026	45.42	45.52	45.37	45.52	45.14	0.36%	2,364
Apr 10, 2026	45.46	45.46	45.36	45.36	44.97	-0.25%	1,948