BBIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	78.36	78.42	77.76	78.28	78.28	-0.51%	30,455
Nov 9, 2026	77.75	78.77	77.75	78.68	78.68	2.98%	65,215
Nov 6, 2026	76.49	76.84	76.28	76.41	76.41	-0.84%	224,361
Nov 5, 2026	78.45	78.45	77.03	77.05	77.05	-2.86%	28,503
Nov 4, 2026	78.86	79.38	78.86	79.32	79.32	2.55%	141,591
Nov 3, 2026	77.79	77.84	77.26	77.35	77.35	-0.59%	48,206
Nov 2, 2026	77.75	78.19	77.70	77.81	77.81	0.31%	58,655
Oct 30, 2026	77.54	77.73	77.09	77.57	77.57	-1.01%	1,047,794
Oct 29, 2026	77.95	78.36	77.95	78.36	78.36	0.68%	25,583
Oct 28, 2026	77.43	77.87	77.43	77.83	77.83	0.08%	25,561
Oct 27, 2026	77.37	77.82	77.34	77.77	77.77	0.61%	68,862
Oct 26, 2026	77.34	77.62	77.27	77.30	77.30	0.30%	44,293
Oct 23, 2026	76.86	77.15	76.69	77.06	77.06	-0.52%	85,161
Oct 22, 2026	77.65	77.67	77.22	77.46	77.46	-0.82%	80,707
Oct 21, 2026	78.44	78.44	77.82	78.10	78.10	0.32%	24,315
Oct 20, 2026	77.35	78.07	77.35	77.85	77.85	0.95%	140,831
Oct 19, 2026	77.48	77.66	77.12	77.12	77.12	-0.73%	80,130
Oct 16, 2026	78.18	78.42	77.51	77.69	77.69	-0.06%	43,298
Oct 15, 2026	77.25	77.81	77.06	77.74	77.74	0.82%	87,069
Oct 14, 2026	77.07	77.33	76.83	77.11	77.11	-0.70%	131,284
Oct 13, 2026	77.88	77.88	77.38	77.65	77.65	0.43%	49,450
Oct 12, 2026	77.46	77.49	77.18	77.32	77.32	-0.28%	51,831
Oct 9, 2026	77.22	77.54	77.18	77.54	77.54	0.68%	34,852
Oct 8, 2026	76.89	77.12	76.50	77.02	77.02	-0.47%	69,577
Oct 7, 2026	77.15	77.43	76.92	77.38	77.38	-1.10%	59,893
Oct 6, 2026	78.38	78.54	78.11	78.24	78.24	0.22%	162,634
Oct 5, 2026	77.78	78.21	77.46	78.07	78.07	0.04%	142,155
Oct 2, 2026	77.72	78.10	77.62	78.04	78.04	1.09%	226,920
Oct 1, 2026	77.50	77.64	76.80	77.20	77.20	-1.00%	224,098
Sep 30, 2026	78.69	78.69	77.88	77.98	77.98	-0.52%	851,467
Sep 29, 2026	78.28	78.40	77.82	78.39	78.39	-0.51%	44,117
Sep 28, 2026	78.58	79.05	78.39	78.79	78.79	-0.40%	38,200
Sep 25, 2026	78.85	79.13	78.59	79.11	79.11	0.99%	41,383
Sep 24, 2026	78.14	78.49	77.83	78.33	78.33	-0.22%	151,415
Sep 23, 2026	78.96	78.98	78.31	78.50	78.50	-1.70%	39,884
Sep 22, 2026	79.64	79.98	79.34	79.86	79.86	0.30%	85,507
Sep 21, 2026	79.71	80.22	79.59	79.93	79.62	1.14%	205,953
Sep 18, 2026	79.05	79.05	78.73	79.03	78.72	-1.01%	34,166
Sep 17, 2026	79.93	80.01	79.72	79.84	79.53	1.09%	43,004
Sep 16, 2026	79.54	79.75	78.55	78.98	78.67	-0.43%	26,070
Sep 15, 2026	79.31	79.35	79.00	79.32	79.01	-0.43%	64,111
Sep 14, 2026	79.68	79.98	79.34	79.66	79.35	-0.74%	31,149
Sep 11, 2026	80.41	80.46	80.21	80.26	79.94	1.09%	30,886
Sep 10, 2026	79.82	79.93	79.33	79.39	79.08	-0.86%	43,868
Sep 9, 2026	80.56	80.56	80.06	80.08	79.77	-1.16%	172,090
Sep 8, 2026	81.41	81.44	80.98	81.02	80.70	-0.43%	64,543
Sep 4, 2026	81.16	81.55	81.13	81.37	81.06	-	61,201
Sep 3, 2026	81.13	81.51	81.02	81.37	81.05	1.17%	34,191
Sep 2, 2026	80.14	80.45	80.14	80.43	80.12	0.55%	27,085
Sep 1, 2026	80.34	80.56	79.86	79.99	79.68	-0.92%	31,165