BBIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	77.22	77.54	77.18	77.54	77.54	0.68%	34,852
Oct 8, 2026	76.89	77.12	76.50	77.02	77.02	-0.47%	69,577
Oct 7, 2026	77.15	77.43	76.92	77.38	77.38	-1.10%	59,890
Oct 6, 2026	78.44	78.54	78.23	78.24	78.24	0.22%	6,805
Oct 5, 2026	77.78	78.21	77.46	78.07	78.07	0.04%	139,954
Oct 2, 2026	77.72	78.16	77.59	78.04	78.04	1.09%	15,990
Oct 1, 2026	77.50	77.64	76.80	77.20	77.20	-1.00%	224,096
Sep 30, 2026	78.69	78.69	77.84	77.98	77.98	-0.52%	52,352
Sep 29, 2026	78.28	78.40	77.85	78.39	78.39	-0.51%	4,859
Sep 28, 2026	78.58	79.05	78.37	78.79	78.79	-0.40%	6,353
Sep 25, 2026	78.85	79.13	78.59	79.11	79.11	0.99%	41,383
Sep 24, 2026	78.14	78.49	77.83	78.33	78.33	-0.22%	151,415
Sep 23, 2026	78.96	78.98	78.31	78.50	78.50	-1.70%	39,884
Sep 22, 2026	79.64	79.98	79.34	79.86	79.86	0.30%	85,507
Sep 21, 2026	79.71	80.22	79.59	79.93	79.62	1.14%	205,953
Sep 18, 2026	79.05	79.05	78.73	79.03	78.72	-1.01%	34,166
Sep 17, 2026	79.93	80.01	79.72	79.84	79.53	1.09%	43,004
Sep 16, 2026	79.54	79.75	78.55	78.98	78.67	-0.43%	26,070
Sep 15, 2026	79.31	79.35	79.00	79.32	79.01	-0.43%	64,111
Sep 14, 2026	79.68	79.98	79.34	79.66	79.35	-0.74%	31,149
Sep 11, 2026	80.41	80.46	80.21	80.26	79.94	1.09%	30,886
Sep 10, 2026	79.82	79.93	79.33	79.39	79.08	-0.86%	43,868
Sep 9, 2026	80.56	80.56	80.06	80.08	79.77	-1.16%	172,090
Sep 8, 2026	81.41	81.44	80.98	81.02	80.70	-0.43%	64,543
Sep 4, 2026	81.16	81.55	81.13	81.37	81.06	-	61,201
Sep 3, 2026	81.13	81.51	81.02	81.37	81.05	1.17%	34,191
Sep 2, 2026	80.14	80.45	80.14	80.43	80.12	0.55%	27,085
Sep 1, 2026	80.34	80.56	79.86	79.99	79.68	-0.92%	31,165
Aug 31, 2026	81.25	81.25	80.56	80.73	80.42	-0.15%	308,421
Aug 28, 2026	81.42	81.62	80.77	80.85	80.54	-0.33%	46,026
Aug 27, 2026	81.29	81.29	80.86	81.12	80.80	-0.32%	50,900
Aug 26, 2026	81.52	81.71	81.29	81.38	81.06	-0.38%	26,355
Aug 25, 2026	81.57	81.69	81.36	81.69	81.37	0.65%	22,520
Aug 24, 2026	81.18	81.24	80.97	81.17	80.85	-0.14%	27,750
Aug 21, 2026	81.33	81.38	81.18	81.28	80.96	0.74%	42,960
Aug 20, 2026	80.70	80.86	80.51	80.68	80.37	-0.30%	32,462
Aug 19, 2026	80.93	81.05	80.63	80.92	80.61	0.46%	2,978,318
Aug 18, 2026	81.00	81.10	80.47	80.55	80.24	-1.15%	56,073
Aug 17, 2026	81.53	81.72	81.30	81.49	81.17	0.01%	178,290
Aug 14, 2026	81.55	81.74	81.41	81.48	81.16	-0.12%	127,584
Aug 13, 2026	81.68	81.75	81.57	81.58	81.26	0.18%	27,431
Aug 12, 2026	81.76	81.76	81.38	81.43	81.12	0.27%	38,189
Aug 11, 2026	81.46	81.60	81.05	81.21	80.90	0.09%	68,136
Aug 10, 2026	81.43	81.43	81.08	81.14	80.82	-0.51%	61,313
Aug 7, 2026	81.70	81.80	81.34	81.56	81.24	1.13%	33,180
Aug 6, 2026	80.91	81.10	80.55	80.64	80.33	-	246,151
Aug 5, 2026	81.01	81.04	80.64	80.64	80.33	0.04%	42,595
Aug 4, 2026	80.21	80.77	80.21	80.61	80.30	1.27%	32,488
Aug 3, 2026	79.35	79.68	79.35	79.60	79.29	0.40%	37,411
Jul 31, 2026	79.37	79.50	78.60	79.28	78.97	-0.68%	1,605,117