BBIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	58.02	58.08	57.75	58.02	58.02	-0.53%	80,176
Nov 19, 2024	57.82	58.41	57.82	58.33	58.33	-	432,021
Nov 18, 2024	57.95	58.45	57.95	58.33	58.33	0.57%	53,718
Nov 15, 2024	58.11	58.11	57.92	58.00	58.00	-0.33%	92,613
Nov 14, 2024	58.54	58.66	58.19	58.19	58.19	0.03%	182,390
Nov 13, 2024	58.24	58.26	57.81	58.17	58.17	-0.48%	66,229
Nov 12, 2024	58.92	58.99	58.18	58.45	58.45	-1.88%	59,060
Nov 11, 2024	59.65	59.75	59.50	59.57	59.57	0.07%	39,583
Nov 8, 2024	59.70	59.70	59.28	59.53	59.53	-1.33%	55,397
Nov 7, 2024	60.15	60.45	60.04	60.33	60.33	1.65%	412,615
Nov 6, 2024	59.43	59.54	59.08	59.35	59.35	-1.56%	52,639
Nov 5, 2024	59.93	60.39	59.93	60.29	60.29	0.99%	263,410
Nov 4, 2024	59.96	60.17	59.67	59.70	59.70	0.08%	60,532
Nov 1, 2024	59.88	60.01	59.65	59.65	59.65	0.20%	67,091
Oct 31, 2024	59.59	59.60	59.11	59.53	59.53	-0.72%	2,570,579
Oct 30, 2024	59.78	60.21	59.78	59.96	59.96	-0.63%	30,811
Oct 29, 2024	60.34	60.49	60.23	60.34	60.34	-0.45%	53,836
Oct 28, 2024	60.29	60.61	60.25	60.61	60.61	1.00%	104,480
Oct 25, 2024	60.30	60.40	59.88	60.01	60.01	-0.22%	59,972
Oct 24, 2024	60.33	60.37	59.96	60.14	60.14	2.52%	88,590
Oct 23, 2024	59.89	60.09	58.66	58.66	58.66	-3.14%	110,202
Oct 22, 2024	60.49	60.62	60.41	60.56	60.56	-0.57%	74,228
Oct 21, 2024	61.24	61.34	60.80	60.91	60.91	-1.18%	100,437
Oct 18, 2024	61.51	61.68	61.43	61.64	61.64	0.62%	79,416
Oct 17, 2024	61.43	61.44	61.18	61.26	61.26	0.07%	37,484
Oct 16, 2024	61.17	61.27	61.11	61.22	61.22	0.31%	42,422
Oct 15, 2024	61.81	61.81	61.03	61.03	61.03	-1.69%	66,890
Oct 14, 2024	61.76	62.11	61.72	62.08	62.08	0.27%	208,958
Oct 11, 2024	61.55	61.96	61.55	61.91	61.91	0.57%	51,953
Oct 10, 2024	61.44	61.59	61.26	61.56	61.56	-0.13%	63,823
Oct 9, 2024	61.30	61.70	61.30	61.64	61.64	0.08%	42,782
Oct 8, 2024	61.66	61.70	61.44	61.59	61.59	-0.31%	65,266
Oct 7, 2024	61.90	61.98	61.58	61.78	61.78	-0.53%	84,726
Oct 4, 2024	61.84	62.21	61.72	62.11	62.11	0.47%	1,253,492
Oct 3, 2024	61.91	61.92	61.60	61.82	61.82	-0.99%	94,001
Oct 2, 2024	62.31	62.54	62.11	62.44	62.44	-0.22%	113,694
Oct 1, 2024	63.05	63.05	62.25	62.58	62.58	-0.68%	147,747
Sep 30, 2024	63.18	63.28	62.71	63.01	63.01	-0.28%	722,909
Sep 27, 2024	63.38	63.85	63.16	63.19	63.19	-0.72%	90,009
Sep 26, 2024	63.42	63.70	63.23	63.65	63.65	2.15%	422,085
Sep 25, 2024	62.69	62.70	62.21	62.31	62.31	-0.32%	89,401
Sep 24, 2024	62.27	62.59	62.22	62.51	62.51	0.26%	259,607
Sep 23, 2024	62.20	62.49	62.20	62.35	62.09	0.37%	79,413
Sep 20, 2024	62.38	62.38	61.97	62.12	61.86	-1.15%	58,833
Sep 19, 2024	62.71	62.91	62.40	62.84	62.58	2.20%	58,537
Sep 18, 2024	61.82	62.16	61.42	61.49	61.23	-0.49%	83,590
Sep 17, 2024	62.01	62.06	61.56	61.79	61.53	-0.35%	97,857
Sep 16, 2024	61.80	62.10	61.69	62.01	61.75	0.65%	49,575
Sep 13, 2024	61.54	61.79	61.44	61.61	61.35	0.23%	31,017
Sep 12, 2024	60.90	61.47	60.86	61.47	61.21	1.00%	94,431
Sep 11, 2024	60.65	60.95	60.00	60.86	60.61	0.43%	62,297
Sep 10, 2024	60.67	60.67	60.12	60.60	60.35	-0.46%	30,745
Sep 9, 2024	60.70	61.07	60.70	60.88	60.63	1.16%	134,313
Sep 6, 2024	61.20	61.32	60.13	60.18	59.93	-1.94%	31,911
Sep 5, 2024	61.42	62.06	61.14	61.37	61.11	0.08%	145,657
Sep 4, 2024	61.21	61.60	61.21	61.32	61.06	-0.41%	60,375
Sep 3, 2024	62.37	62.37	61.46	61.57	61.31	-1.79%	61,150
Aug 30, 2024	62.75	62.82	62.32	62.69	62.43	0.30%	2,132,657
Aug 29, 2024	62.60	62.87	62.44	62.50	62.24	0.34%	270,668
Aug 28, 2024	62.43	62.56	62.03	62.29	62.03	-0.40%	42,238
Aug 27, 2024	62.39	62.62	62.30	62.54	62.28	0.51%	64,327
Aug 26, 2024	62.34	62.39	62.14	62.22	61.96	-0.53%	94,246
Aug 23, 2024	61.90	62.55	61.89	62.55	62.29	1.99%	43,177
Aug 22, 2024	61.94	61.94	61.30	61.33	61.07	-0.68%	38,321
Aug 21, 2024	61.53	61.77	61.43	61.75	61.49	1.01%	31,473
Aug 20, 2024	61.26	61.39	61.09	61.13	60.87	-0.36%	69,015
Aug 19, 2024	61.00	61.44	61.00	61.35	61.09	1.10%	45,235
Aug 16, 2024	60.41	60.72	60.38	60.68	60.43	0.61%	112,218
Aug 15, 2024	60.07	60.40	60.07	60.31	60.06	1.26%	104,275
Aug 14, 2024	59.47	59.61	59.38	59.56	59.31	0.30%	55,053
Aug 13, 2024	58.76	59.40	58.76	59.38	59.13	1.83%	45,193
Aug 12, 2024	58.34	58.53	58.28	58.31	58.07	-0.06%	29,935
Aug 9, 2024	58.03	58.40	57.96	58.35	58.11	0.07%	63,099
Aug 8, 2024	57.85	58.31	57.59	58.31	58.07	1.78%	39,074
Aug 7, 2024	58.04	58.19	57.23	57.29	57.05	0.61%	157,721
Aug 6, 2024	56.43	57.31	56.41	56.94	56.70	0.11%	36,394
Aug 5, 2024	55.92	57.24	55.92	56.88	56.64	-2.10%	50,042
Aug 2, 2024	58.34	58.39	57.71	58.10	57.86	-1.68%	38,122
Aug 1, 2024	59.92	60.15	58.83	59.09	58.84	-2.64%	28,025
Jul 31, 2024	60.75	60.99	60.50	60.69	60.44	1.34%	131,411
Jul 30, 2024	59.96	60.02	59.66	59.89	59.64	0.28%	57,364
Jul 29, 2024	59.81	59.83	59.59	59.72	59.47	-0.55%	62,804
Jul 26, 2024	59.66	60.09	59.66	60.05	59.80	1.34%	83,315
Jul 25, 2024	59.11	59.65	59.00	59.26	59.01	-0.58%	405,138
Jul 24, 2024	60.14	60.29	59.60	59.60	59.35	-1.31%	202,692
Jul 23, 2024	60.39	60.51	60.36	60.39	60.14	-0.59%	42,178
Jul 22, 2024	60.64	60.75	60.49	60.75	60.50	1.13%	112,823
Jul 19, 2024	60.24	60.32	60.05	60.07	59.82	-0.60%	53,602
Jul 18, 2024	61.18	61.22	60.32	60.43	60.18	-0.93%	68,670
Jul 17, 2024	60.99	61.26	60.99	61.00	60.75	-0.62%	53,628
Jul 16, 2024	60.87	61.40	60.85	61.38	61.12	0.54%	66,378
Jul 15, 2024	61.40	61.44	61.00	61.05	60.79	-0.83%	159,509
Jul 12, 2024	61.38	61.81	61.38	61.56	61.30	0.93%	242,008
Jul 11, 2024	61.18	61.29	60.95	60.99	60.74	0.40%	195,651
Jul 10, 2024	60.41	60.82	60.41	60.75	60.50	1.47%	45,435
Jul 9, 2024	60.02	60.11	59.83	59.87	59.62	-0.47%	50,395
Jul 8, 2024	60.52	60.60	60.15	60.15	59.90	-0.55%	326,408
Jul 5, 2024	60.56	60.56	60.08	60.48	60.23	0.65%	29,333
Jul 3, 2024	59.84	60.13	59.84	60.09	59.84	1.11%	30,249
Jul 2, 2024	59.07	59.47	59.07	59.43	59.18	0.30%	42,366