BBIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	100.10	100.10	100.05	100.05	100.05	-0.05%	604
Feb 13, 2026	100.05	100.11	100.02	100.11	100.11	0.28%	292
Feb 12, 2026	99.62	99.83	99.60	99.83	99.82	0.43%	2,678
Feb 11, 2026	99.41	99.41	99.40	99.40	99.40	-0.20%	559
Feb 10, 2026	99.60	99.60	99.60	99.60	99.60	0.25%	293
Feb 9, 2026	99.36	99.36	99.35	99.35	99.35	0.06%	334
Feb 6, 2026	99.29	99.29	99.29	99.29	99.29	-0.06%	53
Feb 5, 2026	99.20	99.35	99.20	99.35	99.35	0.47%	2,030
Feb 4, 2026	98.88	98.88	98.88	98.88	98.88	-	16
Feb 3, 2026	98.82	98.89	98.82	98.89	98.89	0.04%	441
Feb 2, 2026	99.00	99.00	98.84	98.84	98.84	-0.49%	211
Jan 30, 2026	99.30	99.33	99.30	99.33	99.02	0.08%	208
Jan 29, 2026	99.24	99.24	99.24	99.24	98.93	0.12%	47
Jan 28, 2026	99.06	99.13	99.06	99.13	98.82	-0.06%	167
Jan 27, 2026	99.19	99.19	99.19	99.19	98.88	-0.02%	78
Jan 26, 2026	99.25	99.25	99.21	99.21	98.90	0.08%	144
Jan 23, 2026	99.09	99.14	99.04	99.13	98.82	0.11%	1,084
Jan 22, 2026	98.98	99.04	98.97	99.03	98.71	-0.05%	742
Jan 21, 2026	99.07	99.07	99.07	99.07	98.76	0.14%	26
Jan 20, 2026	98.92	98.93	98.90	98.93	98.62	-0.20%	7,083
Jan 16, 2026	99.12	99.13	99.12	99.13	98.81	-0.23%	385
Jan 15, 2026	99.43	99.43	99.35	99.35	99.04	-0.18%	121
Jan 14, 2026	99.58	99.58	99.51	99.53	99.21	0.13%	929
Jan 13, 2026	99.40	99.40	99.40	99.40	99.09	0.10%	81
Jan 12, 2026	99.31	99.31	99.31	99.31	98.99	-0.06%	335
Jan 9, 2026	99.36	99.36	99.36	99.36	99.05	-	369
Jan 8, 2026	99.40	99.40	99.36	99.36	99.05	-0.20%	618
Jan 7, 2026	99.60	99.60	99.56	99.56	99.25	0.09%	370
Jan 6, 2026	99.44	99.47	99.44	99.47	99.16	-0.02%	550
Jan 5, 2026	99.48	99.49	99.48	99.49	99.17	0.18%	240
Jan 2, 2026	99.33	99.33	99.30	99.30	98.99	-0.03%	252
Dec 31, 2025	99.34	99.34	99.34	99.34	99.02	-0.55%	153
Dec 30, 2025	99.89	99.89	99.89	99.89	99.22	-0.05%	511
Dec 29, 2025	99.93	99.93	99.93	99.93	99.27	0.12%	294
Dec 26, 2025	99.81	99.81	99.81	99.81	99.14	0.11%	21
Dec 24, 2025	99.68	99.70	99.68	99.70	99.03	0.17%	187
Dec 23, 2025	99.55	99.55	99.53	99.53	98.87	-0.09%	761
Dec 22, 2025	99.61	99.62	99.61	99.62	98.95	-0.07%	626
Dec 19, 2025	99.71	99.73	99.68	99.68	99.02	-0.15%	1,242
Dec 18, 2025	99.81	99.84	99.81	99.84	99.17	0.17%	264
Dec 17, 2025	99.62	99.68	99.58	99.67	99.01	0.01%	7,106
Dec 16, 2025	99.62	99.66	99.62	99.66	99.00	0.20%	528
Dec 15, 2025	99.47	99.47	99.47	99.47	98.81	0.08%	65
Dec 12, 2025	99.42	99.42	99.39	99.39	98.73	-0.13%	560
Dec 11, 2025	99.52	99.52	99.52	99.52	98.86	0.04%	95
Dec 10, 2025	99.38	99.48	99.38	99.48	98.82	0.27%	232
Dec 9, 2025	99.21	99.21	99.21	99.21	98.55	-0.12%	216
Dec 8, 2025	99.31	99.34	99.31	99.34	98.68	-0.15%	2,110
Dec 5, 2025	99.47	99.52	99.47	99.49	98.83	-0.14%	2,277
Dec 4, 2025	99.62	99.62	99.62	99.62	98.96	-0.23%	59