BBIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	96.67	96.67	96.51	96.51	96.51	0.18%	8,200
Dec 19, 2024	96.40	96.42	96.19	96.34	96.34	-0.17%	25,805
Dec 18, 2024	97.06	97.11	96.44	96.50	96.50	-0.55%	11,356
Dec 17, 2024	97.09	97.09	97.03	97.03	97.03	-0.03%	1,170
Dec 16, 2024	97.03	97.06	97.03	97.06	97.06	0.04%	1,761
Dec 13, 2024	97.22	97.22	97.01	97.02	97.02	-0.29%	1,508
Dec 12, 2024	97.49	97.49	97.30	97.30	97.30	-0.25%	1,158
Dec 11, 2024	97.73	97.73	97.53	97.54	97.54	-0.12%	841
Dec 10, 2024	97.73	97.73	97.62	97.66	97.66	-0.17%	8,107
Dec 9, 2024	97.85	97.85	97.83	97.83	97.83	-0.19%	704
Dec 6, 2024	98.11	98.11	97.92	98.02	98.02	0.22%	6,550
Dec 5, 2024	97.79	97.81	97.78	97.80	97.80	-0.01%	2,572
Dec 4, 2024	97.81	97.82	97.79	97.81	97.81	0.33%	2,572
Dec 3, 2024	97.60	97.60	97.49	97.49	97.49	-0.21%	2,370
Dec 2, 2024	97.47	97.70	97.44	97.70	97.70	-0.36%	3,079
Nov 29, 2024	97.97	98.05	97.90	98.05	97.76	0.35%	4,552
Nov 27, 2024	97.80	97.80	97.71	97.71	97.42	0.29%	879
Nov 26, 2024	97.35	97.43	97.31	97.43	97.14	-0.13%	3,409
Nov 25, 2024	97.42	97.56	97.37	97.56	97.27	0.73%	6,529
Nov 22, 2024	96.93	96.93	96.85	96.85	96.56	-	4,196
Nov 21, 2024	97.00	97.00	96.81	96.85	96.56	-0.08%	1,736
Nov 20, 2024	96.96	96.96	96.89	96.93	96.64	-0.10%	12,476
Nov 19, 2024	97.04	97.05	97.01	97.03	96.74	0.16%	5,986
Nov 18, 2024	96.87	96.87	96.87	96.87	96.58	0.12%	24
Nov 15, 2024	96.42	96.84	96.42	96.76	96.47	0.15%	1,384
Nov 14, 2024	96.61	96.62	96.61	96.62	96.33	-0.13%	25,251
Nov 13, 2024	96.69	96.74	96.66	96.74	96.45	0.09%	2,169
Nov 12, 2024	96.68	96.68	96.65	96.65	96.36	-0.35%	112
Nov 11, 2024	96.98	97.02	96.98	96.99	96.70	-0.27%	6,615
Nov 8, 2024	97.31	97.42	97.18	97.25	96.96	-0.03%	10,428
Nov 7, 2024	97.04	97.28	97.04	97.28	96.99	0.62%	6,303
Nov 6, 2024	96.71	96.71	96.68	96.68	96.39	-0.65%	334
Nov 5, 2024	96.99	97.35	96.98	97.31	97.02	-	19,999
Nov 4, 2024	97.19	97.32	97.19	97.31	97.02	0.36%	9,018
Nov 1, 2024	97.45	97.46	96.95	96.96	96.67	-0.54%	5,535
Oct 31, 2024	97.52	97.52	97.46	97.49	97.00	-0.07%	616
Oct 30, 2024	97.71	97.71	97.56	97.56	97.07	-0.15%	1,853
Oct 29, 2024	97.65	97.71	97.65	97.71	97.21	0.02%	280
Oct 28, 2024	97.65	97.69	97.62	97.69	97.20	-0.14%	3,215
Oct 25, 2024	97.88	97.88	97.81	97.83	97.33	-0.16%	1,879
Oct 24, 2024	98.00	98.00	97.98	97.98	97.49	0.15%	2,387
Oct 23, 2024	97.83	97.83	97.83	97.83	97.34	-0.21%	4
Oct 22, 2024	98.04	98.04	98.04	98.04	97.54	-0.09%	22
Oct 21, 2024	98.25	98.25	98.12	98.12	97.63	-0.48%	1,803
Oct 18, 2024	98.61	98.61	98.59	98.59	98.09	0.12%	416
Oct 17, 2024	98.52	98.56	98.47	98.47	97.97	-0.32%	1,246
Oct 16, 2024	98.77	98.79	98.76	98.79	98.29	0.12%	877
Oct 15, 2024	98.67	98.67	98.67	98.67	98.18	0.37%	74
Oct 14, 2024	98.24	98.31	98.24	98.31	97.81	-0.19%	58,374
Oct 11, 2024	98.50	98.50	98.50	98.50	98.00	0.11%	1,511
Oct 10, 2024	98.45	98.45	98.28	98.39	97.89	0.01%	1,315
Oct 9, 2024	98.38	98.38	98.38	98.38	97.88	-0.24%	92
Oct 8, 2024	98.61	98.61	98.61	98.61	98.11	0.06%	14
Oct 7, 2024	98.62	98.62	98.55	98.55	98.05	-0.26%	283
Oct 4, 2024	99.10	99.11	98.80	98.80	98.31	-0.82%	2,691
Oct 3, 2024	99.62	99.62	99.62	99.62	99.12	-0.34%	7
Oct 2, 2024	99.96	99.96	99.96	99.96	99.45	-0.16%	16
Oct 1, 2024	100.09	100.11	100.09	100.11	99.61	-	287
Sep 30, 2024	100.12	100.12	100.12	100.12	99.36	-0.25%	113
Sep 27, 2024	100.33	100.39	100.31	100.36	99.61	0.28%	3,670
Sep 26, 2024	100.12	100.14	100.08	100.08	99.33	-0.12%	2,174
Sep 25, 2024	100.29	100.29	100.21	100.21	99.45	-0.26%	779
Sep 24, 2024	100.33	100.47	100.33	100.47	99.71	0.13%	727
Sep 23, 2024	100.34	100.34	100.34	100.34	99.58	-0.06%	240
Sep 20, 2024	100.41	100.43	100.40	100.40	99.64	0.06%	2,618
Sep 19, 2024	100.37	100.37	100.27	100.34	99.59	-0.02%	1,041
Sep 18, 2024	100.42	100.61	100.36	100.36	99.61	-0.27%	2,452
Sep 17, 2024	100.63	100.67	100.63	100.63	99.88	-0.15%	3,034
Sep 16, 2024	100.72	100.78	100.72	100.78	100.02	0.16%	1,019
Sep 13, 2024	100.60	100.61	100.58	100.61	99.86	0.19%	1,697
Sep 12, 2024	100.36	100.43	100.36	100.43	99.67	-0.13%	215
Sep 11, 2024	100.60	100.78	100.56	100.56	99.80	-0.03%	2,205
Sep 10, 2024	100.61	100.63	100.57	100.59	99.83	0.30%	2,172
Sep 9, 2024	100.28	100.34	100.26	100.29	99.54	0.04%	750
Sep 6, 2024	100.33	100.33	100.25	100.25	99.49	0.23%	106
Sep 5, 2024	100.03	100.03	100.02	100.02	99.27	0.11%	115
Sep 4, 2024	99.77	99.91	99.76	99.91	99.16	0.47%	782
Sep 3, 2024	99.47	99.47	99.42	99.45	98.70	0.17%	302
Aug 30, 2024	99.50	99.50	99.28	99.28	98.32	-0.16%	2,303
Aug 29, 2024	99.42	99.44	99.39	99.44	98.47	-0.11%	2,120
Aug 28, 2024	99.67	99.67	99.55	99.55	98.58	-0.02%	507
Aug 27, 2024	99.48	99.57	99.47	99.57	98.60	0.01%	930
Aug 26, 2024	99.58	99.72	99.55	99.55	98.59	-0.08%	1,441
Aug 23, 2024	99.64	99.64	99.57	99.63	98.67	0.38%	2,510
Aug 22, 2024	99.40	99.40	99.26	99.26	98.29	-0.38%	2,057
Aug 21, 2024	99.46	99.66	99.46	99.63	98.66	0.24%	971
Aug 20, 2024	99.29	99.39	99.29	99.39	98.43	0.29%	2,230
Aug 19, 2024	99.09	99.11	99.09	99.11	98.14	0.07%	269
Aug 16, 2024	99.00	99.03	98.98	99.03	98.07	0.13%	462
Aug 15, 2024	98.85	98.91	98.85	98.90	97.94	-0.51%	1,400
Aug 14, 2024	99.36	99.51	99.36	99.41	98.45	0.06%	6,267
Aug 13, 2024	99.35	99.35	99.35	99.35	98.39	0.32%	1,622
Aug 12, 2024	98.77	99.03	98.77	99.03	98.07	0.23%	1,219
Aug 9, 2024	98.94	98.94	98.80	98.80	97.84	0.22%	1,657
Aug 8, 2024	98.52	98.59	98.52	98.58	97.62	-0.22%	511
Aug 7, 2024	98.85	98.85	98.74	98.80	97.84	-0.24%	1,079
Aug 6, 2024	99.28	99.29	98.94	99.04	98.07	-0.57%	2,592
Aug 5, 2024	99.73	99.73	99.42	99.60	98.63	0.02%	6,368
Aug 2, 2024	99.20	99.58	99.20	99.58	98.61	1.16%	2,551
Aug 1, 2024	98.49	98.49	98.40	98.44	97.48	0.13%	588