BBIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	66.61	67.08	66.38	66.87	66.87	1.47%	547,683
Jun 25, 2025	66.04	66.16	65.85	65.90	65.90	-0.93%	961,991
Jun 24, 2025	66.15	66.70	66.10	66.52	66.52	0.08%	289,661
Jun 23, 2025	65.51	66.67	65.51	66.47	65.53	0.71%	161,664
Jun 20, 2025	66.43	66.46	66.00	66.00	65.07	-1.09%	311,176
Jun 18, 2025	66.86	67.10	66.52	66.73	65.79	0.32%	46,272
Jun 17, 2025	67.11	67.11	66.43	66.52	65.58	-1.48%	66,260
Jun 16, 2025	67.69	68.01	67.39	67.52	66.57	0.67%	42,862
Jun 13, 2025	67.04	67.55	66.95	67.07	66.12	-1.30%	43,619
Jun 12, 2025	67.82	68.11	67.82	67.95	66.99	0.82%	86,254
Jun 11, 2025	67.84	67.84	67.35	67.40	66.45	-0.15%	129,353
Jun 10, 2025	67.72	67.75	67.40	67.50	66.55	-0.03%	91,435
Jun 9, 2025	67.43	67.67	67.31	67.52	66.57	0.22%	153,341
Jun 6, 2025	67.28	67.53	67.19	67.37	66.42	0.13%	166,574
Jun 5, 2025	67.45	67.57	67.01	67.28	66.33	-0.19%	59,289
Jun 4, 2025	67.16	67.50	67.08	67.41	66.46	0.54%	50,422
Jun 3, 2025	66.82	67.08	66.70	67.05	66.10	-0.78%	65,605
Jun 2, 2025	66.93	67.59	66.75	67.58	66.62	1.23%	158,785
May 30, 2025	66.65	66.92	66.30	66.76	65.82	0.20%	1,731,720
May 29, 2025	66.63	66.71	66.37	66.63	65.68	0.32%	79,428
May 28, 2025	66.61	66.61	66.26	66.41	65.47	-1.04%	60,966
May 27, 2025	67.22	67.26	67.01	67.11	66.16	1.31%	203,118
May 23, 2025	65.62	66.35	65.62	66.24	65.30	0.26%	82,946
May 22, 2025	65.96	66.37	65.70	66.07	65.14	-0.02%	62,044
May 21, 2025	66.62	66.99	66.08	66.08	65.15	-0.68%	132,587
May 20, 2025	66.26	66.78	66.26	66.53	65.59	0.60%	193,719
May 19, 2025	65.40	66.28	65.40	66.13	65.20	1.02%	2,278,366
May 16, 2025	65.35	65.62	65.12	65.46	64.53	0.26%	177,505
May 15, 2025	65.16	65.34	65.02	65.29	64.37	0.94%	91,082
May 14, 2025	65.21	65.21	64.56	64.68	63.77	-0.34%	61,032
May 13, 2025	64.90	65.13	64.73	64.90	63.98	0.06%	164,891
May 12, 2025	64.65	64.98	64.38	64.86	63.94	0.34%	82,366
May 9, 2025	64.78	64.80	64.45	64.64	63.73	0.69%	141,451
May 8, 2025	64.55	64.62	64.20	64.20	63.29	-0.54%	115,808
May 7, 2025	64.66	64.78	64.28	64.55	63.64	-0.43%	262,274
May 6, 2025	64.87	64.98	64.68	64.83	63.91	-0.18%	37,428
May 5, 2025	64.98	64.99	64.78	64.95	64.03	0.23%	257,211
May 2, 2025	64.72	64.88	64.56	64.80	63.88	2.03%	85,494
May 1, 2025	63.83	63.89	63.43	63.51	62.61	-0.49%	54,038
Apr 30, 2025	63.50	63.94	63.17	63.82	62.92	-0.22%	2,349,852
Apr 29, 2025	63.73	63.98	63.65	63.96	63.06	0.47%	70,333
Apr 28, 2025	63.24	63.84	63.24	63.66	62.76	0.70%	65,651
Apr 25, 2025	63.04	63.31	62.83	63.22	62.33	0.16%	200,454
Apr 24, 2025	62.57	63.13	62.53	63.12	62.23	1.37%	363,589
Apr 23, 2025	62.65	62.74	62.10	62.27	61.39	0.52%	40,322
Apr 22, 2025	61.49	62.26	61.49	61.95	61.07	1.87%	390,056
Apr 21, 2025	61.41	61.41	60.27	60.81	59.95	-0.33%	70,111
Apr 17, 2025	60.85	61.45	60.85	61.01	60.15	1.14%	70,307
Apr 16, 2025	60.69	60.98	60.15	60.32	59.47	-0.33%	876,583
Apr 15, 2025	60.44	60.83	60.44	60.52	59.66	0.60%	66,562