BBIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	96.96	96.96	96.89	96.93	96.93	-0.10%	12,476
Nov 19, 2024	97.04	97.05	97.01	97.03	97.03	0.16%	5,986
Nov 18, 2024	96.87	96.87	96.87	96.87	96.87	0.12%	24
Nov 15, 2024	96.42	96.84	96.42	96.76	96.76	0.15%	1,384
Nov 14, 2024	96.61	96.62	96.61	96.62	96.62	-0.13%	25,251
Nov 13, 2024	96.69	96.74	96.66	96.74	96.74	0.09%	2,169
Nov 12, 2024	96.68	96.68	96.65	96.65	96.65	-0.35%	112
Nov 11, 2024	96.98	97.02	96.98	96.99	96.99	-0.27%	6,615
Nov 8, 2024	97.31	97.42	97.18	97.25	97.25	-0.03%	10,428
Nov 7, 2024	97.04	97.28	97.04	97.28	97.28	0.62%	6,303
Nov 6, 2024	96.71	96.71	96.68	96.68	96.68	-0.65%	334
Nov 5, 2024	96.99	97.35	96.98	97.31	97.31	-	19,999
Nov 4, 2024	97.19	97.32	97.19	97.31	97.31	0.36%	9,018
Nov 1, 2024	97.45	97.46	96.95	96.96	96.96	-0.54%	5,535
Oct 31, 2024	97.52	97.52	97.46	97.49	97.29	-0.07%	616
Oct 30, 2024	97.71	97.71	97.56	97.56	97.36	-0.15%	1,853
Oct 29, 2024	97.65	97.71	97.65	97.71	97.50	0.02%	280
Oct 28, 2024	97.65	97.69	97.62	97.69	97.49	-0.14%	3,215
Oct 25, 2024	97.88	97.88	97.81	97.83	97.62	-0.16%	1,879
Oct 24, 2024	98.00	98.00	97.98	97.98	97.78	0.15%	2,387
Oct 23, 2024	97.83	97.83	97.83	97.83	97.63	-0.21%	4
Oct 22, 2024	98.04	98.04	98.04	98.04	97.83	-0.09%	22
Oct 21, 2024	98.25	98.25	98.12	98.12	97.92	-0.48%	1,803
Oct 18, 2024	98.61	98.61	98.59	98.59	98.38	0.12%	416
Oct 17, 2024	98.52	98.56	98.47	98.47	98.27	-0.32%	1,246
Oct 16, 2024	98.77	98.79	98.76	98.79	98.59	0.12%	877
Oct 15, 2024	98.67	98.67	98.67	98.67	98.47	0.37%	74
Oct 14, 2024	98.24	98.31	98.24	98.31	98.11	-0.19%	58,374
Oct 11, 2024	98.50	98.50	98.50	98.50	98.30	0.11%	1,511
Oct 10, 2024	98.45	98.45	98.28	98.39	98.18	0.01%	1,315
Oct 9, 2024	98.38	98.38	98.38	98.38	98.17	-0.24%	92
Oct 8, 2024	98.61	98.61	98.61	98.61	98.41	0.06%	14
Oct 7, 2024	98.62	98.62	98.55	98.55	98.35	-0.26%	283
Oct 4, 2024	99.10	99.11	98.80	98.80	98.60	-0.82%	2,691
Oct 3, 2024	99.62	99.62	99.62	99.62	99.41	-0.34%	7
Oct 2, 2024	99.96	99.96	99.96	99.96	99.75	-0.16%	16
Oct 1, 2024	100.09	100.11	100.09	100.11	99.91	-	287
Sep 30, 2024	100.12	100.12	100.12	100.12	99.66	-0.25%	113
Sep 27, 2024	100.33	100.39	100.31	100.36	99.91	0.28%	3,670
Sep 26, 2024	100.12	100.14	100.08	100.08	99.63	-0.12%	2,174
Sep 25, 2024	100.29	100.29	100.21	100.21	99.75	-0.26%	779
Sep 24, 2024	100.33	100.47	100.33	100.47	100.01	0.13%	727
Sep 23, 2024	100.34	100.34	100.34	100.34	99.88	-0.06%	240
Sep 20, 2024	100.41	100.43	100.40	100.40	99.94	0.06%	2,618
Sep 19, 2024	100.37	100.37	100.27	100.34	99.88	-0.02%	1,041
Sep 18, 2024	100.42	100.61	100.36	100.36	99.91	-0.27%	2,452
Sep 17, 2024	100.63	100.67	100.63	100.63	100.17	-0.15%	3,034
Sep 16, 2024	100.72	100.78	100.72	100.78	100.32	0.16%	1,019
Sep 13, 2024	100.60	100.61	100.58	100.61	100.16	0.19%	1,697
Sep 12, 2024	100.36	100.43	100.36	100.43	99.97	-0.13%	215
Sep 11, 2024	100.60	100.78	100.56	100.56	100.10	-0.03%	2,205
Sep 10, 2024	100.61	100.63	100.57	100.59	100.13	0.30%	2,172
Sep 9, 2024	100.28	100.34	100.26	100.29	99.83	0.04%	750
Sep 6, 2024	100.33	100.33	100.25	100.25	99.79	0.23%	106
Sep 5, 2024	100.03	100.03	100.02	100.02	99.56	0.11%	115
Sep 4, 2024	99.77	99.91	99.76	99.91	99.45	0.47%	782
Sep 3, 2024	99.47	99.47	99.42	99.45	98.99	0.17%	302
Aug 30, 2024	99.50	99.50	99.28	99.28	98.61	-0.16%	2,303
Aug 29, 2024	99.42	99.44	99.39	99.44	98.76	-0.11%	2,120
Aug 28, 2024	99.67	99.67	99.55	99.55	98.88	-0.02%	507
Aug 27, 2024	99.48	99.57	99.47	99.57	98.90	0.01%	930
Aug 26, 2024	99.58	99.72	99.55	99.55	98.88	-0.08%	1,441
Aug 23, 2024	99.64	99.64	99.57	99.63	98.96	0.38%	2,510
Aug 22, 2024	99.40	99.40	99.26	99.26	98.59	-0.38%	2,057
Aug 21, 2024	99.46	99.66	99.46	99.63	98.96	0.24%	971
Aug 20, 2024	99.29	99.39	99.29	99.39	98.72	0.29%	2,230
Aug 19, 2024	99.09	99.11	99.09	99.11	98.44	0.07%	269
Aug 16, 2024	99.00	99.03	98.98	99.03	98.36	0.13%	462
Aug 15, 2024	98.85	98.91	98.85	98.90	98.23	-0.51%	1,400
Aug 14, 2024	99.36	99.51	99.36	99.41	98.74	0.06%	6,267
Aug 13, 2024	99.35	99.35	99.35	99.35	98.68	0.32%	1,622
Aug 12, 2024	98.77	99.03	98.77	99.03	98.37	0.23%	1,219
Aug 9, 2024	98.94	98.94	98.80	98.80	98.13	0.22%	1,657
Aug 8, 2024	98.52	98.59	98.52	98.58	97.92	-0.22%	511
Aug 7, 2024	98.85	98.85	98.74	98.80	98.13	-0.24%	1,079
Aug 6, 2024	99.28	99.29	98.94	99.04	98.37	-0.57%	2,592
Aug 5, 2024	99.73	99.73	99.42	99.60	98.93	0.02%	6,368
Aug 2, 2024	99.20	99.58	99.20	99.58	98.91	1.16%	2,551
Aug 1, 2024	98.49	98.49	98.40	98.44	97.78	0.13%	588
Jul 31, 2024	97.96	98.31	97.89	98.31	97.33	0.47%	1,053
Jul 30, 2024	97.70	97.87	97.70	97.85	96.88	0.14%	732
Jul 29, 2024	97.71	97.71	97.71	97.71	96.74	0.09%	2
Jul 26, 2024	97.60	97.63	97.60	97.63	96.65	0.34%	335
Jul 25, 2024	97.30	97.30	97.30	97.30	96.33	0.10%	8
Jul 24, 2024	97.20	97.20	97.20	97.20	96.23	-0.04%	24
Jul 23, 2024	97.24	97.24	97.24	97.24	96.27	0.07%	696
Jul 22, 2024	97.16	97.17	97.16	97.17	96.20	-0.04%	527
Jul 19, 2024	97.21	97.21	97.21	97.21	96.24	-0.21%	2
Jul 18, 2024	97.50	97.50	97.41	97.41	96.44	-0.18%	839
Jul 17, 2024	97.53	97.60	97.53	97.58	96.61	0.05%	1,416
Jul 16, 2024	97.54	97.54	97.54	97.54	96.56	0.24%	93
Jul 15, 2024	97.30	97.30	97.30	97.30	96.33	-0.13%	46
Jul 12, 2024	97.43	97.43	97.43	97.43	96.46	0.18%	65
Jul 11, 2024	97.37	97.37	97.25	97.25	96.28	0.50%	100
Jul 10, 2024	96.74	96.77	96.74	96.77	95.80	0.05%	111
Jul 9, 2024	96.71	96.71	96.71	96.71	95.75	-0.05%	-
Jul 8, 2024	96.75	96.78	96.75	96.77	95.80	-	904
Jul 5, 2024	96.76	96.76	96.76	96.76	95.80	0.45%	72
Jul 3, 2024	96.33	96.33	96.33	96.33	95.37	0.41%	7
Jul 2, 2024	95.95	95.95	95.94	95.94	94.98	0.25%	250