BBIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	78.02	78.02	78.02	78.00	-	-0.24%	7,016
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
Apr 1, 2026	74.14	74.79	74.00	74.32	74.32	1.64%	1,727,959
Mar 31, 2026	71.92	73.17	71.66	73.12	73.12	3.01%	2,439,907
Mar 30, 2026	71.29	71.53	70.63	70.98	70.98	0.42%	262,297
Mar 27, 2026	71.06	71.32	70.45	70.68	70.68	-0.94%	205,618
Mar 26, 2026	71.97	72.44	71.31	71.35	71.35	-2.01%	43,937
Mar 25, 2026	73.00	73.11	72.50	72.81	72.81	1.56%	25,957
Mar 24, 2026	71.03	72.14	71.03	71.69	71.69	-1.02%	101,924
Mar 23, 2026	72.16	73.30	71.80	72.43	72.17	2.39%	378,103
Mar 20, 2026	72.69	72.69	70.50	70.74	70.49	-3.04%	137,511
Mar 19, 2026	71.72	73.35	71.59	72.96	72.70	-0.18%	218,936
Mar 18, 2026	73.98	73.98	73.04	73.09	72.83	-1.60%	994,756
Mar 17, 2026	74.60	74.82	74.24	74.28	74.02	0.23%	300,360
Mar 16, 2026	73.81	74.30	73.79	74.11	73.85	1.79%	73,001
Mar 13, 2026	73.79	74.00	72.73	72.81	72.55	-1.30%	50,730
Mar 12, 2026	74.21	74.21	73.46	73.77	73.51	-1.51%	51,217
Mar 11, 2026	74.71	75.12	74.41	74.90	74.64	-0.39%	77,492
Mar 10, 2026	75.53	76.31	75.00	75.19	74.92	0.29%	76,574
Mar 9, 2026	73.05	75.10	72.62	74.97	74.71	0.93%	271,948
Mar 6, 2026	73.53	74.62	73.53	74.28	74.02	-0.91%	132,114
Mar 5, 2026	75.54	75.59	74.31	74.96	74.70	-2.41%	288,238