BBIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	97.83	97.83	97.69	97.69	97.69	-0.06%	5,021
May 13, 2026	97.69	97.75	97.68	97.75	97.74	0.05%	9,177
May 12, 2026	97.72	97.76	97.70	97.70	97.69	-0.24%	2,885
May 11, 2026	98.01	98.01	97.93	97.93	97.93	-0.23%	992
May 8, 2026	98.16	98.16	98.16	98.16	98.16	0.17%	27
May 7, 2026	98.02	98.02	97.99	97.99	97.99	-0.23%	137
May 6, 2026	98.24	98.24	98.21	98.21	98.21	0.39%	185
May 5, 2026	97.87	97.87	97.84	97.84	97.84	0.07%	183
May 4, 2026	97.77	97.77	97.77	97.77	97.76	-0.26%	34
May 1, 2026	98.06	98.06	98.02	98.02	98.02	-0.28%	1,693
Apr 30, 2026	98.37	98.37	98.30	98.30	97.95	0.13%	168
Apr 29, 2026	98.17	98.17	98.17	98.17	97.82	-0.35%	9
Apr 28, 2026	98.51	98.51	98.51	98.51	98.16	-0.12%	133
Apr 27, 2026	98.63	98.63	98.63	98.63	98.28	-0.13%	827
Apr 24, 2026	98.77	98.77	98.76	98.76	98.41	0.17%	205
Apr 23, 2026	98.59	98.59	98.59	98.59	98.24	-0.12%	120
Apr 22, 2026	98.71	98.71	98.71	98.71	98.36	0.05%	87
Apr 21, 2026	98.66	98.66	98.66	98.66	98.31	-0.33%	28
Apr 20, 2026	98.94	98.99	98.94	98.99	98.64	-0.05%	331
Apr 17, 2026	99.07	99.07	99.04	99.04	98.69	0.38%	1,320
Apr 16, 2026	98.80	98.80	98.67	98.67	98.32	-0.09%	301
Apr 15, 2026	98.76	98.76	98.76	98.76	98.41	-0.12%	74
Apr 14, 2026	98.82	98.88	98.82	98.88	98.53	0.24%	7,258
Apr 13, 2026	98.60	98.64	98.60	98.64	98.29	0.14%	296
Apr 10, 2026	98.50	98.50	98.50	98.50	98.15	-0.12%	112
Apr 9, 2026	98.62	98.62	98.62	98.62	98.27	0.01%	172
Apr 8, 2026	98.70	98.70	98.52	98.61	98.26	0.19%	3,140
Apr 7, 2026	98.43	98.43	98.43	98.43	98.08	0.17%	178
Apr 6, 2026	98.35	98.35	98.26	98.26	97.91	-0.17%	463
Apr 2, 2026	98.43	98.43	98.43	98.43	98.08	0.11%	242
Apr 1, 2026	98.40	98.40	98.32	98.32	97.97	-0.46%	1,444
Mar 31, 2026	98.77	98.77	98.77	98.77	98.09	0.23%	105
Mar 30, 2026	98.54	98.54	98.54	98.54	97.86	0.47%	118
Mar 27, 2026	98.05	98.16	98.05	98.08	97.41	0.14%	1,397
Mar 26, 2026	97.95	97.95	97.95	97.95	97.27	-0.56%	155
Mar 25, 2026	98.50	98.50	98.50	98.50	97.82	0.32%	74
Mar 24, 2026	98.11	98.19	98.11	98.19	97.51	-0.32%	326
Mar 23, 2026	98.47	98.50	98.47	98.50	97.82	0.27%	1,082
Mar 20, 2026	98.18	98.24	98.18	98.24	97.56	-0.59%	528
Mar 19, 2026	98.63	98.83	98.63	98.83	98.15	-0.04%	577
Mar 18, 2026	98.97	98.97	98.87	98.87	98.19	-0.38%	4,520
Mar 17, 2026	99.25	99.25	99.25	99.25	98.57	0.14%	66
Mar 16, 2026	99.10	99.11	99.10	99.11	98.43	0.29%	302
Mar 13, 2026	98.80	98.83	98.80	98.83	98.14	-0.02%	330
Mar 12, 2026	99.13	99.13	98.85	98.85	98.16	-0.31%	161
Mar 11, 2026	99.15	99.15	99.15	99.15	98.47	-0.26%	140
Mar 10, 2026	99.45	99.50	99.41	99.41	98.72	-0.22%	1,194
Mar 9, 2026	99.50	99.63	99.50	99.63	98.95	0.19%	472
Mar 6, 2026	99.46	99.46	99.44	99.44	98.75	-0.02%	188
Mar 5, 2026	99.40	99.46	99.38	99.46	98.77	-0.21%	573