BBIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	97.52	97.52	97.46	97.49	97.49	-0.07%	616
Oct 30, 2024	97.71	97.71	97.56	97.56	97.56	-0.15%	1,900
Oct 29, 2024	97.65	97.71	97.65	97.71	97.71	0.02%	300
Oct 28, 2024	97.65	97.69	97.62	97.69	97.69	-0.13%	3,215
Oct 25, 2024	97.88	97.88	97.81	97.82	97.82	-0.16%	1,900
Oct 24, 2024	98.00	98.00	97.98	97.98	97.98	0.15%	2,400
Oct 23, 2024	97.83	97.83	97.83	97.83	97.83	-0.21%	100
Oct 22, 2024	98.04	98.04	98.04	98.04	98.04	-0.08%	100
Oct 21, 2024	98.25	98.25	98.12	98.12	98.12	-0.48%	1,803
Oct 18, 2024	98.61	98.61	98.59	98.59	98.59	0.12%	416
Oct 17, 2024	98.52	98.56	98.47	98.47	98.47	-0.32%	1,246
Oct 16, 2024	98.77	98.79	98.76	98.79	98.79	0.12%	900
Oct 15, 2024	98.67	98.67	98.67	98.67	98.67	0.37%	100
Oct 14, 2024	98.24	98.31	98.24	98.31	98.31	-0.19%	58,400
Oct 11, 2024	98.50	98.50	98.50	98.50	98.50	0.11%	1,511
Oct 10, 2024	98.45	98.45	98.28	98.39	98.39	0.01%	1,315
Oct 9, 2024	98.38	98.38	98.38	98.38	98.38	-0.23%	100
Oct 8, 2024	98.61	98.61	98.61	98.61	98.61	0.06%	100
Oct 7, 2024	98.62	98.62	98.55	98.55	98.55	-0.25%	300
Oct 4, 2024	99.10	99.11	98.80	98.80	98.80	-0.82%	2,700
Oct 3, 2024	99.62	99.62	99.62	99.62	99.62	-0.34%	100
Oct 2, 2024	99.96	99.96	99.96	99.96	99.96	-0.15%	100
Oct 1, 2024	100.09	100.11	100.09	100.11	100.11	-0.01%	300
Sep 30, 2024	100.12	100.12	100.12	100.12	99.87	-0.24%	113
Sep 27, 2024	100.33	100.39	100.31	100.36	100.11	0.28%	3,700
Sep 26, 2024	100.12	100.14	100.08	100.08	99.83	-0.13%	2,200
Sep 25, 2024	100.29	100.29	100.21	100.21	99.95	-0.26%	800
Sep 24, 2024	100.33	100.47	100.33	100.47	100.22	0.13%	727
Sep 23, 2024	100.34	100.34	100.34	100.34	100.09	-0.06%	240
Sep 20, 2024	100.41	100.43	100.40	100.40	100.15	0.06%	2,618
Sep 19, 2024	100.37	100.37	100.27	100.34	100.09	-0.02%	1,041
Sep 18, 2024	100.42	100.61	100.36	100.36	100.11	-0.27%	2,500
Sep 17, 2024	100.63	100.67	100.63	100.63	100.38	-0.15%	3,034
Sep 16, 2024	100.72	100.78	100.72	100.78	100.53	0.17%	1,019
Sep 13, 2024	100.60	100.61	100.58	100.61	100.36	0.18%	1,700
Sep 12, 2024	100.36	100.43	100.36	100.43	100.18	-0.13%	215
Sep 11, 2024	100.60	100.78	100.56	100.56	100.31	-0.03%	2,205
Sep 10, 2024	100.61	100.63	100.57	100.59	100.34	0.30%	2,200
Sep 9, 2024	100.28	100.34	100.26	100.29	100.04	0.04%	800
Sep 6, 2024	100.33	100.33	100.25	100.25	99.99	0.23%	106
Sep 5, 2024	100.03	100.03	100.02	100.02	99.77	0.11%	115
Sep 4, 2024	99.77	99.91	99.76	99.91	99.66	0.47%	800
Sep 3, 2024	99.47	99.47	99.42	99.44	99.20	0.16%	302
Aug 30, 2024	99.50	99.50	99.28	99.28	98.81	-0.15%	2,303
Aug 29, 2024	99.42	99.43	99.39	99.43	98.97	-0.12%	2,120
Aug 28, 2024	99.67	99.67	99.55	99.55	99.08	-0.02%	507
Aug 27, 2024	99.48	99.57	99.47	99.57	99.10	0.02%	930
Aug 26, 2024	99.58	99.72	99.55	99.55	99.09	-0.08%	1,441
Aug 23, 2024	99.64	99.64	99.57	99.63	99.16	0.38%	2,510
Aug 22, 2024	99.40	99.40	99.25	99.25	98.79	-0.38%	2,100
Aug 21, 2024	99.46	99.66	99.46	99.63	99.16	0.24%	1,000
Aug 20, 2024	99.29	99.39	99.29	99.39	98.92	0.29%	2,230
Aug 19, 2024	99.09	99.10	99.09	99.10	98.64	0.07%	300
Aug 16, 2024	99.00	99.03	98.98	99.03	98.57	0.13%	500
Aug 15, 2024	98.85	98.91	98.85	98.90	98.44	-0.51%	1,400
Aug 14, 2024	99.36	99.51	99.36	99.41	98.94	0.06%	6,300
Aug 13, 2024	99.35	99.35	99.35	99.35	98.88	0.32%	1,622
Aug 12, 2024	98.77	99.03	98.77	99.03	98.57	0.23%	1,219
Aug 9, 2024	98.94	98.94	98.80	98.80	98.34	0.22%	1,700
Aug 8, 2024	98.52	98.59	98.52	98.58	98.12	-0.22%	511
Aug 7, 2024	98.85	98.85	98.74	98.80	98.33	-0.24%	1,100
Aug 6, 2024	99.28	99.29	98.94	99.04	98.57	-0.56%	2,600
Aug 5, 2024	99.73	99.73	99.42	99.60	99.13	0.02%	6,400
Aug 2, 2024	99.20	99.58	99.20	99.58	99.11	1.16%	2,600
Aug 1, 2024	98.49	98.49	98.40	98.44	97.98	0.13%	600
Jul 31, 2024	97.96	98.31	97.89	98.31	97.53	0.47%	1,100
Jul 30, 2024	97.70	97.87	97.70	97.85	97.07	0.14%	732
Jul 29, 2024	97.71	97.71	97.71	97.71	96.94	0.09%	100
Jul 26, 2024	97.60	97.62	97.60	97.62	96.85	0.33%	335
Jul 25, 2024	97.30	97.30	97.30	97.30	96.52	0.10%	100
Jul 24, 2024	97.20	97.20	97.20	97.20	96.43	-0.04%	100
Jul 23, 2024	97.24	97.24	97.24	97.24	96.46	0.07%	700
Jul 22, 2024	97.16	97.17	97.16	97.17	96.40	-0.04%	527
Jul 19, 2024	97.21	97.21	97.21	97.21	96.43	-0.21%	100
Jul 18, 2024	97.50	97.50	97.41	97.41	96.64	-0.17%	839
Jul 17, 2024	97.53	97.60	97.53	97.58	96.81	0.04%	1,416
Jul 16, 2024	97.54	97.54	97.54	97.54	96.76	0.25%	100
Jul 15, 2024	97.30	97.30	97.30	97.30	96.53	-0.13%	100
Jul 12, 2024	97.43	97.43	97.43	97.43	96.65	0.19%	100
Jul 11, 2024	97.37	97.37	97.25	97.25	96.48	0.50%	100
Jul 10, 2024	96.74	96.77	96.74	96.77	96.00	0.06%	111
Jul 9, 2024	96.71	96.71	96.71	96.71	95.95	-0.06%	-
Jul 8, 2024	96.75	96.78	96.75	96.77	96.00	0.01%	904
Jul 5, 2024	96.76	96.76	96.76	96.76	96.00	0.45%	100
Jul 3, 2024	96.33	96.33	96.33	96.33	95.57	0.41%	100
Jul 2, 2024	95.95	95.95	95.94	95.94	95.18	0.25%	300
Jul 1, 2024	95.70	95.70	95.70	95.70	94.94	-0.79%	100
Jun 28, 2024	96.61	96.61	96.46	96.46	95.38	-0.22%	106
Jun 27, 2024	96.67	96.67	96.67	96.67	95.60	0.17%	-
Jun 26, 2024	96.51	96.51	96.51	96.51	95.43	-0.38%	100
Jun 25, 2024	96.88	96.88	96.88	96.88	95.80	0.06%	-
Jun 24, 2024	96.82	96.82	96.82	96.82	95.74	0.03%	100
Jun 21, 2024	96.79	96.79	96.79	96.79	95.71	0.01%	119
Jun 20, 2024	96.78	96.78	96.78	96.78	95.71	-0.14%	100
Jun 18, 2024	96.92	96.92	96.92	96.92	95.84	0.31%	100
Jun 17, 2024	96.62	96.62	96.62	96.62	95.54	-0.32%	100
Jun 14, 2024	96.93	96.93	96.93	96.93	95.85	0.09%	100
Jun 13, 2024	96.84	96.84	96.84	96.84	95.77	0.49%	100
Jun 12, 2024	96.37	96.37	96.37	96.37	95.29	0.39%	100
Jun 11, 2024	96.01	96.01	95.97	96.00	94.93	0.34%	741