BBIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	78.56	79.09	78.36	78.92	78.92	0.22%	408,559
Jun 11, 2026	77.05	78.75	76.93	78.75	78.75	3.08%	61,121
Jun 10, 2026	77.04	77.33	76.33	76.40	76.40	-1.36%	33,401
Jun 9, 2026	77.96	78.28	76.44	77.45	77.45	0.07%	33,609
Jun 8, 2026	77.56	77.74	77.19	77.40	77.40	0.57%	38,496
Jun 5, 2026	78.21	78.21	76.75	76.96	76.96	-2.44%	47,536
Jun 4, 2026	78.52	78.89	78.52	78.89	78.89	0.76%	27,311
Jun 3, 2026	78.65	78.65	78.25	78.29	78.29	-0.65%	61,984
Jun 2, 2026	78.53	78.93	78.48	78.80	78.80	0.57%	64,241
Jun 1, 2026	78.04	78.70	77.91	78.35	78.35	-0.48%	33,981
May 29, 2026	78.89	79.28	78.71	78.73	78.73	0.05%	349,461
May 28, 2026	78.22	78.86	78.04	78.69	78.69	-0.10%	156,476
May 27, 2026	78.97	78.97	78.57	78.77	78.77	-0.19%	21,849
May 26, 2026	79.13	79.26	78.72	78.92	78.92	1.08%	99,025
May 22, 2026	78.31	78.40	78.01	78.08	78.08	-0.33%	20,414
May 21, 2026	77.39	78.50	77.09	78.34	78.34	0.38%	72,957
May 20, 2026	76.83	78.10	76.79	78.04	78.04	1.80%	102,283
May 19, 2026	76.78	77.10	76.58	76.66	76.66	-0.73%	185,910
May 18, 2026	76.98	77.28	76.67	77.22	77.22	1.03%	42,464
May 15, 2026	76.60	76.74	76.42	76.43	76.43	-1.77%	48,701
May 14, 2026	78.02	78.23	77.81	77.81	77.81	-0.47%	39,654
May 13, 2026	77.54	78.18	77.54	78.18	78.18	0.75%	27,253
May 12, 2026	77.49	77.74	77.07	77.60	77.60	-0.59%	24,058
May 11, 2026	78.02	78.30	78.00	78.06	78.06	-0.33%	35,500
May 8, 2026	78.01	78.36	77.85	78.32	78.32	1.07%	55,338
May 7, 2026	78.95	78.95	77.46	77.49	77.49	-1.87%	262,232
May 6, 2026	78.64	78.99	78.61	78.97	78.97	2.79%	132,900
May 5, 2026	76.50	76.96	76.25	76.83	76.83	1.36%	131,371
May 4, 2026	76.35	76.53	75.51	75.80	75.80	-1.37%	82,968
May 1, 2026	77.08	77.46	76.85	76.85	76.85	-0.34%	130,187
Apr 30, 2026	76.23	77.27	76.14	77.11	77.11	2.46%	1,156,454
Apr 29, 2026	75.60	75.60	75.00	75.26	75.26	-0.99%	28,732
Apr 28, 2026	76.00	76.16	75.79	76.01	76.01	-0.43%	31,856
Apr 27, 2026	76.54	76.76	76.27	76.34	76.34	-0.25%	174,537
Apr 24, 2026	76.30	76.70	76.12	76.53	76.53	0.55%	220,280
Apr 23, 2026	76.56	76.81	75.46	76.11	76.11	-0.83%	75,347
Apr 22, 2026	76.90	76.90	76.48	76.75	76.75	0.39%	28,105
Apr 21, 2026	77.64	77.64	76.37	76.45	76.45	-2.15%	34,204
Apr 20, 2026	78.01	78.21	77.74	78.13	78.13	-0.51%	73,054
Apr 17, 2026	78.71	79.06	78.42	78.53	78.53	1.32%	221,825
Apr 16, 2026	77.90	77.90	77.24	77.51	77.51	-0.19%	213,718
Apr 15, 2026	77.75	77.75	77.49	77.66	77.66	-0.43%	171,962
Apr 14, 2026	77.68	78.12	77.68	77.99	77.99	0.83%	79,080
Apr 13, 2026	76.28	77.39	76.20	77.35	77.35	0.47%	42,403
Apr 10, 2026	77.16	77.31	76.67	76.99	76.99	0.25%	65,197
Apr 9, 2026	76.06	77.12	76.03	76.80	76.80	-0.25%	84,352
Apr 8, 2026	77.13	77.21	76.49	76.99	76.99	4.01%	55,102
Apr 7, 2026	73.39	74.26	72.96	74.02	74.02	-0.26%	80,062
Apr 6, 2026	74.06	74.33	73.83	74.21	74.21	0.43%	76,405
Apr 2, 2026	72.62	73.97	72.62	73.89	73.89	-0.58%	361,257