BBCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	45.31	45.31	45.21	45.21	45.21	-0.39%	929
May 6, 2026	45.38	45.40	45.37	45.38	45.38	0.47%	1,544
May 5, 2026	45.12	45.22	45.12	45.17	45.17	0.24%	2,824
May 4, 2026	45.11	45.11	45.01	45.06	45.06	-0.42%	3,033
May 1, 2026	45.14	45.30	45.14	45.25	45.25	-0.09%	10,827
Apr 30, 2026	45.29	45.37	45.29	45.29	45.09	0.14%	6,201
Apr 29, 2026	45.23	45.23	45.23	45.23	45.03	-0.45%	257
Apr 28, 2026	45.36	45.43	45.36	45.43	45.23	-0.04%	1,438
Apr 27, 2026	45.56	45.56	45.44	45.45	45.25	-0.30%	1,260
Apr 24, 2026	45.56	45.61	45.55	45.59	45.39	0.10%	2,559
Apr 23, 2026	45.60	45.68	45.54	45.54	45.35	-0.18%	1,415
Apr 22, 2026	45.71	45.71	45.63	45.63	45.43	0.20%	1,339
Apr 21, 2026	45.66	45.66	45.53	45.53	45.34	-0.31%	2,774
Apr 20, 2026	45.69	45.69	45.68	45.68	45.48	-0.08%	332
Apr 17, 2026	45.75	45.76	45.66	45.71	45.51	0.51%	8,316
Apr 16, 2026	45.48	45.48	45.48	45.48	45.28	-0.35%	596
Apr 15, 2026	45.57	45.65	45.56	45.64	45.44	0.08%	2,162
Apr 14, 2026	45.58	45.66	45.58	45.60	45.40	0.18%	2,700
Apr 13, 2026	45.42	45.52	45.37	45.52	45.32	0.36%	2,364
Apr 10, 2026	45.46	45.46	45.36	45.36	45.16	-0.25%	1,948
Apr 9, 2026	45.37	45.51	45.35	45.47	45.27	0.12%	1,733
Apr 8, 2026	45.52	45.52	45.37	45.41	45.22	0.21%	1,000
Apr 7, 2026	45.11	45.32	45.11	45.32	45.12	0.17%	2,583
Apr 6, 2026	45.37	45.37	45.24	45.24	45.04	-0.17%	1,543
Apr 2, 2026	45.21	45.32	45.21	45.32	45.12	0.41%	5,146
Apr 1, 2026	45.17	45.27	45.13	45.13	44.94	-0.48%	1,687
Mar 31, 2026	45.22	45.35	45.21	45.35	44.97	0.63%	2,009
Mar 30, 2026	45.09	45.12	45.06	45.06	44.68	0.48%	1,365
Mar 27, 2026	44.93	45.00	44.81	44.85	44.47	-0.17%	4,272
Mar 26, 2026	44.95	44.95	44.92	44.92	44.54	-0.67%	905
Mar 25, 2026	45.24	45.28	45.23	45.23	44.84	0.30%	1,740
Mar 24, 2026	45.10	45.10	45.10	45.10	44.71	-0.24%	343
Mar 23, 2026	45.11	45.21	45.11	45.21	44.82	0.62%	785
Mar 20, 2026	45.22	45.22	44.93	44.93	44.55	-0.94%	1,311
Mar 19, 2026	45.10	45.37	45.10	45.36	44.97	0.14%	2,914
Mar 18, 2026	45.39	45.42	45.29	45.29	44.91	-0.29%	1,365
Mar 17, 2026	45.35	45.44	45.35	45.42	45.04	0.41%	1,370
Mar 16, 2026	45.30	45.33	45.23	45.24	44.86	0.46%	6,627
Mar 13, 2026	45.26	45.26	45.04	45.04	44.65	-0.23%	1,377
Mar 12, 2026	45.29	45.29	45.14	45.14	44.76	-0.56%	2,548
Mar 11, 2026	45.45	45.45	45.37	45.39	45.01	-0.73%	1,974
Mar 10, 2026	45.83	45.89	45.73	45.73	45.34	-0.43%	2,233
Mar 9, 2026	45.66	45.92	45.66	45.92	45.53	0.31%	1,635
Mar 6, 2026	45.64	45.79	45.64	45.78	45.39	-0.12%	1,299
Mar 5, 2026	45.84	45.85	45.82	45.84	45.45	-0.41%	2,120
Mar 4, 2026	46.00	46.07	46.00	46.03	45.64	0.05%	3,122
Mar 3, 2026	45.74	46.03	45.74	46.01	45.61	0.05%	2,824
Mar 2, 2026	45.97	46.00	45.97	45.98	45.59	-0.90%	1,019
Feb 27, 2026	46.33	46.40	46.31	46.40	45.82	0.17%	1,061
Feb 26, 2026	46.32	46.32	46.32	46.32	45.74	0.08%	345