BBIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	99.82	99.82	99.82	99.82	99.82	0.07%	25
Oct 30, 2025	99.75	99.75	99.75	99.75	99.75	-0.05%	79
Oct 29, 2025	99.83	99.83	99.80	99.80	99.80	-0.49%	369
Oct 28, 2025	100.29	100.29	100.29	100.29	100.29	0.07%	116
Oct 27, 2025	100.22	100.22	100.22	100.22	100.22	-0.06%	812
Oct 24, 2025	100.23	100.29	100.22	100.28	100.28	0.09%	1,819
Oct 23, 2025	100.19	100.19	100.19	100.19	100.19	-0.24%	41
Oct 22, 2025	100.42	100.42	100.42	100.42	100.42	0.02%	66
Oct 21, 2025	100.41	100.41	100.41	100.41	100.41	0.12%	177
Oct 20, 2025	100.24	100.29	100.24	100.29	100.29	0.07%	313
Oct 17, 2025	100.22	100.22	100.22	100.22	100.22	-0.16%	28
Oct 16, 2025	100.38	100.38	100.38	100.38	100.38	0.37%	45
Oct 15, 2025	100.01	100.01	100.01	100.01	100.01	-0.08%	48
Oct 14, 2025	99.97	100.10	99.97	100.10	100.10	0.17%	451
Oct 13, 2025	99.89	99.93	99.89	99.93	99.93	0.06%	712
Oct 10, 2025	99.86	99.86	99.86	99.86	99.86	0.47%	70
Oct 9, 2025	99.40	99.40	99.40	99.40	99.40	-0.05%	66
Oct 8, 2025	99.44	99.44	99.44	99.44	99.44	-0.04%	101
Oct 7, 2025	99.48	99.48	99.48	99.48	99.48	0.19%	36
Oct 6, 2025	99.33	99.33	99.30	99.30	99.30	-0.16%	694
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