BBIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	99.53	99.53	99.45	99.46	99.46	-0.16%	741
Oct 2, 2025	99.49	99.61	99.49	99.61	99.61	0.05%	901
Oct 1, 2025	99.54	99.56	99.54	99.56	99.56	-0.03%	281
Sep 30, 2025	99.64	99.64	99.59	99.59	99.28	0.03%	4,260
Sep 29, 2025	99.56	99.56	99.56	99.56	99.26	0.16%	109
Sep 26, 2025	99.41	99.41	99.41	99.41	99.10	-0.01%	276
Sep 25, 2025	99.42	99.42	99.42	99.42	99.11	-0.19%	68
Sep 24, 2025	99.61	99.64	99.61	99.61	99.30	-0.20%	6,387
Sep 23, 2025	99.66	99.81	99.66	99.81	99.50	0.15%	294
Sep 22, 2025	99.75	99.75	99.65	99.65	99.35	-0.09%	595
Sep 19, 2025	99.73	99.74	99.73	99.74	99.44	-	117
Sep 18, 2025	99.81	99.81	99.74	99.74	99.44	-0.18%	296
Sep 17, 2025	99.99	99.99	99.92	99.92	99.61	-0.19%	873
Sep 16, 2025	100.15	100.15	100.12	100.12	99.81	0.08%	265
Sep 15, 2025	100.09	100.09	100.04	100.04	99.73	0.12%	510
Sep 12, 2025	99.91	99.91	99.91	99.91	99.61	-0.16%	90
Sep 11, 2025	100.12	100.12	100.07	100.07	99.77	0.04%	209
Sep 10, 2025	100.03	100.03	100.03	100.03	99.73	0.12%	82
Sep 9, 2025	99.92	99.98	99.91	99.91	99.61	-0.18%	793
Sep 8, 2025	100.09	100.10	100.09	100.10	99.79	0.17%	268
Sep 5, 2025	100.02	100.02	99.93	99.93	99.62	0.33%	336
Sep 4, 2025	99.56	99.60	99.56	99.60	99.30	0.26%	560
Sep 3, 2025	99.41	99.41	99.34	99.34	99.03	0.22%	398
Sep 2, 2025	99.12	99.12	99.12	99.12	98.82	-0.56%	60
Aug 29, 2025	99.66	99.68	99.66	99.68	99.04	0.08%	3,036
Aug 28, 2025	99.60	99.60	99.60	99.60	98.96	0.09%	247
Aug 27, 2025	99.52	99.52	99.52	99.52	98.88	0.15%	34
Aug 26, 2025	99.37	99.37	99.37	99.37	98.73	0.22%	29
Aug 25, 2025	99.15	99.15	99.15	99.15	98.51	-0.13%	116
Aug 22, 2025	99.28	99.28	99.28	99.28	98.64	0.47%	3
Aug 21, 2025	98.82	98.82	98.82	98.82	98.18	-0.23%	85
Aug 20, 2025	99.04	99.05	99.04	99.05	98.41	0.09%	423
Aug 19, 2025	98.96	98.96	98.96	98.96	98.32	0.18%	146
Aug 18, 2025	98.78	98.78	98.78	98.78	98.15	-0.06%	48
Aug 15, 2025	98.83	98.83	98.83	98.83	98.20	-0.10%	68
Aug 14, 2025	98.93	98.94	98.93	98.94	98.30	-0.23%	309
Aug 13, 2025	99.17	99.17	99.17	99.17	98.53	0.29%	537
Aug 12, 2025	98.84	98.89	98.84	98.89	98.25	0.03%	268
Aug 11, 2025	98.86	98.86	98.86	98.86	98.23	0.01%	169
Aug 8, 2025	98.85	98.85	98.85	98.85	98.21	-0.17%	44
Aug 7, 2025	99.02	99.02	99.02	99.02	98.38	-0.06%	49
Aug 6, 2025	99.07	99.08	99.07	99.08	98.45	-0.01%	178
Aug 5, 2025	99.10	99.10	99.10	99.10	98.46	-0.07%	211
Aug 4, 2025	99.17	99.17	99.17	99.17	98.53	0.07%	42
Aug 1, 2025	99.09	99.09	99.09	99.09	98.46	0.62%	120
Jul 31, 2025	98.49	98.49	98.49	98.49	97.53	0.04%	78
Jul 30, 2025	98.45	98.45	98.45	98.45	97.49	-0.25%	63
Jul 29, 2025	98.56	98.70	98.56	98.70	97.73	0.39%	304
Jul 28, 2025	98.32	98.33	98.31	98.31	97.36	-0.11%	1,168
Jul 25, 2025	98.40	98.43	98.40	98.43	97.47	0.15%	1,196