BBIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	79.47	79.57	78.94	79.21	79.21	-0.31%	5,227
Feb 20, 2026	78.61	79.50	78.61	79.46	79.46	0.86%	116,765
Feb 19, 2026	78.36	78.89	78.32	78.78	78.78	-0.38%	44,115
Feb 18, 2026	79.11	79.47	78.92	79.08	79.08	0.16%	57,906
Feb 17, 2026	78.19	79.06	78.09	78.95	78.95	0.01%	58,768
Feb 13, 2026	78.60	79.14	78.44	78.94	78.94	0.04%	98,347
Feb 12, 2026	79.67	79.68	78.69	78.91	78.91	-0.78%	83,446
Feb 11, 2026	79.41	79.70	78.97	79.53	79.53	0.72%	98,267
Feb 10, 2026	79.18	79.24	78.96	78.96	78.96	0.16%	47,613
Feb 9, 2026	78.08	78.91	78.08	78.83	78.83	1.43%	58,743
Feb 6, 2026	76.91	77.72	76.91	77.72	77.72	2.40%	124,405
Feb 5, 2026	76.24	76.53	75.90	75.90	75.90	-1.67%	309,386
Feb 4, 2026	77.49	77.64	76.69	77.19	77.19	0.49%	377,486
Feb 3, 2026	76.51	76.86	76.28	76.82	76.82	0.16%	58,795
Feb 2, 2026	76.19	76.76	76.19	76.69	76.69	0.68%	74,971
Jan 30, 2026	76.56	76.60	75.93	76.17	76.17	-1.01%	1,423,290
Jan 29, 2026	77.01	77.17	76.04	76.95	76.95	0.87%	493,913
Jan 28, 2026	76.46	76.54	75.99	76.29	76.29	-1.06%	85,876
Jan 27, 2026	76.58	77.31	76.58	77.11	77.11	1.47%	491,436
Jan 26, 2026	76.02	76.20	75.92	75.99	75.99	0.52%	630,124
Jan 23, 2026	75.04	75.62	74.86	75.60	75.60	0.47%	61,078
Jan 22, 2026	75.25	75.37	75.05	75.24	75.24	0.45%	186,803
Jan 21, 2026	74.26	75.04	74.07	74.91	74.91	0.98%	163,262
Jan 20, 2026	74.23	74.59	74.01	74.18	74.18	-1.51%	76,020
Jan 16, 2026	75.24	75.32	74.97	75.32	75.32	0.21%	46,261
Jan 15, 2026	75.30	75.31	75.05	75.16	75.16	0.23%	249,028
Jan 14, 2026	74.86	75.20	74.77	74.99	74.99	0.47%	177,476
Jan 13, 2026	74.86	74.93	74.45	74.64	74.64	-0.43%	205,113
Jan 12, 2026	74.77	75.09	74.77	74.96	74.96	0.54%	99,334
Jan 9, 2026	74.32	74.66	74.25	74.56	74.56	0.82%	52,395
Jan 8, 2026	73.55	73.95	73.55	73.95	73.95	0.14%	55,193
Jan 7, 2026	74.13	74.13	73.81	73.85	73.85	-0.44%	235,105
Jan 6, 2026	74.10	74.30	74.10	74.18	74.18	0.15%	59,082
Jan 5, 2026	73.32	74.10	73.32	74.07	74.07	1.09%	93,555
Jan 2, 2026	73.18	73.27	72.84	73.27	73.27	1.31%	128,817
Dec 31, 2025	72.57	72.65	72.32	72.32	72.32	-0.60%	1,159,140
Dec 30, 2025	72.90	73.09	72.76	72.76	72.76	0.03%	96,491
Dec 29, 2025	72.76	72.78	72.53	72.74	72.74	-0.37%	151,054
Dec 26, 2025	72.96	73.01	72.76	73.01	73.01	0.23%	323,046
Dec 24, 2025	72.66	72.84	72.61	72.84	72.84	0.21%	859,032
Dec 23, 2025	72.58	72.69	72.52	72.69	72.69	-1.22%	99,996
Dec 22, 2025	73.36	73.59	73.26	73.59	72.23	0.41%	148,011
Dec 19, 2025	73.25	73.56	73.25	73.29	71.94	0.65%	46,221
Dec 18, 2025	72.94	73.24	72.81	72.82	71.48	0.46%	56,329
Dec 17, 2025	72.89	73.00	72.41	72.49	71.15	-0.58%	448,489
Dec 16, 2025	73.11	73.28	72.79	72.91	71.56	-0.76%	64,707
Dec 15, 2025	73.44	73.55	73.15	73.47	72.11	0.92%	42,456
Dec 12, 2025	73.28	73.34	72.62	72.80	71.46	-0.61%	74,991
Dec 11, 2025	73.01	73.34	72.92	73.25	71.90	0.52%	86,284
Dec 10, 2025	72.00	72.96	72.00	72.87	71.53	1.19%	58,760