BBEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	55.53	56.45	55.49	56.06	56.06	-0.34%	592,511
Dec 19, 2024	56.62	56.67	56.24	56.25	56.25	-0.44%	605,051
Dec 18, 2024	57.81	57.99	56.39	56.50	56.50	-2.32%	775,688
Dec 17, 2024	57.86	58.08	57.82	57.84	57.84	-0.22%	992,873
Dec 16, 2024	58.04	58.26	57.94	57.97	57.97	-0.26%	692,951
Dec 13, 2024	58.43	58.43	57.99	58.12	58.12	0.03%	753,432
Dec 12, 2024	58.39	58.66	58.08	58.10	58.10	-0.84%	837,865
Dec 11, 2024	58.63	58.64	58.37	58.59	58.59	0.40%	1,466,037
Dec 10, 2024	58.75	58.75	58.33	58.36	58.36	-0.87%	955,227
Dec 9, 2024	59.24	59.30	58.84	58.87	58.87	-	2,285,483
Dec 6, 2024	59.15	59.15	58.76	58.87	58.87	0.03%	3,814,288
Dec 5, 2024	58.81	58.93	58.67	58.85	58.85	0.91%	3,694,714
Dec 4, 2024	58.40	58.48	58.23	58.32	58.32	0.34%	6,634,229
Dec 3, 2024	58.15	58.30	57.98	58.12	58.12	0.36%	7,996,472
Dec 2, 2024	57.86	58.03	57.39	57.91	57.91	0.12%	4,998,388
Nov 29, 2024	57.36	57.89	57.29	57.84	57.84	1.03%	375,067
Nov 27, 2024	57.10	57.31	57.00	57.25	57.25	0.79%	943,912
Nov 26, 2024	57.16	57.17	56.65	56.80	56.80	-0.54%	1,913,874
Nov 25, 2024	57.30	57.41	56.96	57.11	57.11	0.53%	13,245,475
Nov 22, 2024	56.65	57.02	56.62	56.81	56.81	0.23%	5,865,616
Nov 21, 2024	56.64	56.74	56.39	56.68	56.68	-0.19%	613,233
Nov 20, 2024	56.69	56.79	56.36	56.79	56.79	-0.14%	411,391
Nov 19, 2024	56.39	56.95	56.35	56.87	56.87	-0.30%	263,691
Nov 18, 2024	56.64	57.14	56.64	57.04	57.04	0.37%	189,298
Nov 15, 2024	57.01	57.01	56.63	56.83	56.83	-0.35%	1,275,731
Nov 14, 2024	57.32	57.46	56.94	57.03	57.03	0.37%	507,386
Nov 13, 2024	56.95	56.95	56.42	56.82	56.82	-0.56%	750,687
Nov 12, 2024	57.59	57.61	56.82	57.14	57.14	-2.02%	190,732
Nov 11, 2024	58.48	58.57	58.27	58.32	58.32	-0.02%	151,697
Nov 8, 2024	58.47	58.47	58.04	58.33	58.33	-1.55%	424,602
Nov 7, 2024	58.98	59.32	58.95	59.25	59.25	1.56%	372,884
Nov 6, 2024	58.38	58.44	58.02	58.34	58.34	-2.28%	1,923,072
Nov 5, 2024	59.27	59.73	59.26	59.70	59.70	0.76%	137,217
Nov 4, 2024	59.55	59.65	59.17	59.25	59.25	-0.02%	171,857
Nov 1, 2024	59.48	59.57	59.16	59.26	59.26	0.47%	928,073
Oct 31, 2024	59.08	59.08	58.46	58.98	58.98	-0.69%	200,973
Oct 30, 2024	59.14	59.60	59.14	59.39	59.39	-0.83%	144,877
Oct 29, 2024	59.99	60.11	59.79	59.89	59.89	-0.78%	106,066
Oct 28, 2024	60.09	60.43	60.07	60.36	60.36	0.89%	86,949
Oct 25, 2024	60.14	60.29	59.74	59.83	59.83	-0.37%	208,420
Oct 24, 2024	60.30	60.30	59.83	60.05	60.05	0.45%	244,953
Oct 23, 2024	59.81	59.99	59.53	59.78	59.78	-0.71%	186,330
Oct 22, 2024	60.05	60.28	60.01	60.21	60.21	-0.41%	125,271
Oct 21, 2024	60.75	60.82	60.33	60.46	60.46	-1.02%	132,445
Oct 18, 2024	60.96	61.09	60.79	61.08	61.08	0.76%	102,314
Oct 17, 2024	60.79	60.79	60.57	60.62	60.62	0.20%	204,796
Oct 16, 2024	60.50	60.61	60.36	60.50	60.50	0.18%	204,109
Oct 15, 2024	61.21	61.34	60.35	60.39	60.39	-1.58%	135,484
Oct 14, 2024	61.06	61.40	60.99	61.36	61.36	0.31%	123,787
Oct 11, 2024	60.82	61.21	60.82	61.17	61.17	0.63%	498,181
Oct 10, 2024	60.83	60.83	60.51	60.79	60.79	-0.31%	134,842
Oct 9, 2024	60.53	61.00	60.53	60.98	60.98	0.36%	307,519
Oct 8, 2024	60.79	60.81	60.57	60.76	60.76	-0.10%	118,538
Oct 7, 2024	61.05	61.07	60.62	60.82	60.82	-0.43%	210,762
Oct 4, 2024	60.77	61.13	60.72	61.08	61.08	0.33%	177,783
Oct 3, 2024	61.07	61.07	60.70	60.88	60.88	-1.01%	153,734
Oct 2, 2024	61.51	61.67	61.31	61.50	61.50	-0.31%	355,028
Oct 1, 2024	62.25	62.25	61.42	61.69	61.69	-1.04%	206,813
Sep 30, 2024	62.54	62.57	62.06	62.34	62.34	-0.91%	125,890
Sep 27, 2024	62.99	63.23	62.81	62.91	62.91	-0.05%	259,543
Sep 26, 2024	62.64	62.97	62.52	62.94	62.94	1.94%	1,119,060
Sep 25, 2024	62.19	62.19	61.72	61.74	61.74	-0.47%	141,226
Sep 24, 2024	61.77	62.07	61.69	62.03	62.03	0.53%	141,315
Sep 23, 2024	61.63	61.77	61.58	61.70	61.42	0.16%	168,923
Sep 20, 2024	61.89	61.89	61.40	61.60	61.32	-1.36%	117,097
Sep 19, 2024	62.36	62.59	62.03	62.45	62.16	1.66%	184,648
Sep 18, 2024	61.63	62.17	61.31	61.43	61.15	-0.19%	189,418
Sep 17, 2024	61.81	61.91	61.40	61.55	61.27	-0.50%	244,728
Sep 16, 2024	61.63	61.87	61.49	61.86	61.57	0.73%	114,605
Sep 13, 2024	61.34	61.54	61.29	61.41	61.13	0.56%	1,590,305
Sep 12, 2024	60.63	61.09	60.43	61.07	60.79	0.63%	503,676
Sep 11, 2024	60.51	60.70	59.83	60.69	60.41	0.56%	448,790
Sep 10, 2024	60.42	60.42	59.86	60.35	60.07	-0.49%	161,898
Sep 9, 2024	60.43	60.83	60.43	60.65	60.37	0.70%	238,900
Sep 6, 2024	61.13	61.28	60.14	60.23	59.95	-1.33%	267,119
Sep 5, 2024	61.13	61.23	60.86	61.04	60.76	-0.28%	147,704
Sep 4, 2024	61.04	61.46	61.04	61.21	60.93	-0.26%	196,699
Sep 3, 2024	62.13	62.13	61.22	61.37	61.09	-1.73%	306,717
Aug 30, 2024	62.48	62.56	62.10	62.45	62.16	0.21%	142,232
Aug 29, 2024	62.37	62.59	62.23	62.32	62.03	0.34%	240,770
Aug 28, 2024	62.13	62.31	61.89	62.11	61.82	-0.42%	144,475
Aug 27, 2024	62.18	62.43	62.13	62.37	62.08	0.39%	115,488
Aug 26, 2024	62.08	62.26	62.07	62.13	61.84	-0.24%	183,064
Aug 23, 2024	61.62	62.32	61.59	62.28	61.99	1.70%	181,003
Aug 22, 2024	61.77	61.84	61.23	61.24	60.96	-0.65%	483,069
Aug 21, 2024	61.38	61.72	61.28	61.64	61.36	0.85%	157,188
Aug 20, 2024	61.10	61.28	60.99	61.12	60.84	-0.16%	137,851
Aug 19, 2024	60.84	61.30	60.84	61.22	60.94	1.06%	176,728
Aug 16, 2024	60.25	60.62	60.24	60.58	60.30	0.53%	158,583
Aug 15, 2024	60.00	60.34	60.00	60.26	59.98	1.04%	135,265
Aug 14, 2024	59.46	59.71	59.46	59.64	59.36	0.61%	246,100
Aug 13, 2024	58.68	59.31	58.68	59.28	59.01	1.35%	226,005
Aug 12, 2024	58.58	58.65	58.37	58.49	58.22	-0.27%	302,563
Aug 9, 2024	58.21	58.67	58.12	58.65	58.38	0.55%	351,412
Aug 8, 2024	57.82	58.35	57.67	58.33	58.06	1.53%	467,359
Aug 7, 2024	58.04	58.21	57.39	57.45	57.18	0.17%	508,267
Aug 6, 2024	56.80	57.66	56.77	57.35	57.09	0.26%	457,039
Aug 5, 2024	56.75	57.54	56.65	57.20	56.94	-2.11%	991,825
Aug 2, 2024	58.46	58.57	58.05	58.43	58.16	-0.70%	448,045
Aug 1, 2024	59.62	59.79	58.60	58.84	58.57	-2.01%	534,093