BBCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	43.57	43.57	43.57	43.54	43.54	-0.28%	309
Oct 22, 2026	43.48	43.70	43.48	43.66	43.66	0.83%	2,967
Oct 21, 2026	43.38	43.38	43.19	43.30	43.30	0.19%	2,548
Oct 20, 2026	43.31	43.36	43.15	43.22	43.22	0.04%	24,893
Oct 19, 2026	43.38	43.38	43.15	43.20	43.20	-0.44%	10,403
Oct 16, 2026	43.45	43.49	43.35	43.39	43.39	-0.08%	3,664
Oct 15, 2026	43.45	43.45	43.42	43.43	43.43	0.66%	899
Oct 14, 2026	42.95	43.17	42.95	43.14	43.14	0.10%	2,710
Oct 13, 2026	43.15	43.15	43.04	43.10	43.10	0.03%	3,125
Oct 12, 2026	42.99	43.12	42.99	43.09	43.09	0.12%	2,905
Oct 9, 2026	43.00	43.04	43.00	43.04	43.04	0.02%	33,710
Oct 8, 2026	42.89	43.04	42.88	43.03	43.03	0.26%	1,180
Oct 7, 2026	42.69	42.92	42.69	42.92	42.92	0.03%	1,773
Oct 6, 2026	42.87	42.98	42.85	42.91	42.91	0.25%	75,251
Oct 5, 2026	42.75	42.81	42.75	42.80	42.80	0.04%	2,457
Oct 2, 2026	42.98	42.98	42.76	42.78	42.78	-0.32%	4,018
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