BBIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	62.22	62.56	61.91	62.10	62.10	0.08%	82,497
Feb 25, 2025	62.24	62.24	61.76	62.05	62.05	0.89%	180,152
Feb 24, 2025	61.73	61.80	61.35	61.50	61.50	-0.11%	103,977
Feb 21, 2025	61.92	61.92	61.36	61.57	61.57	-0.42%	155,755
Feb 20, 2025	61.74	61.88	61.53	61.83	61.83	0.49%	93,280
Feb 19, 2025	61.46	61.62	61.31	61.53	61.53	-0.93%	101,234
Feb 18, 2025	62.09	62.24	62.00	62.11	62.11	0.73%	165,819
Feb 14, 2025	61.92	61.99	61.66	61.66	61.66	-0.10%	37,593
Feb 13, 2025	61.11	61.76	61.11	61.72	61.72	1.35%	133,445
Feb 12, 2025	60.26	61.00	60.24	60.90	60.90	0.38%	1,099,208
Feb 11, 2025	60.38	60.81	60.34	60.67	60.67	0.36%	172,913
Feb 10, 2025	60.27	60.46	60.25	60.45	60.45	0.58%	153,688
Feb 7, 2025	60.62	60.71	59.97	60.10	60.10	-0.87%	521,054
Feb 6, 2025	60.45	60.69	60.45	60.63	60.63	0.41%	246,664
Feb 5, 2025	60.04	60.40	59.99	60.38	60.38	1.02%	224,107
Feb 4, 2025	59.41	59.91	59.38	59.77	59.77	1.27%	119,160
Feb 3, 2025	58.70	59.62	58.66	59.02	59.02	-1.30%	89,452
Jan 31, 2025	60.25	60.52	59.73	59.80	59.80	-0.76%	1,784,429
Jan 30, 2025	60.13	60.56	60.13	60.26	60.26	1.06%	58,971
Jan 29, 2025	59.66	59.81	59.47	59.63	59.63	-0.18%	210,564
Jan 28, 2025	59.76	59.76	59.36	59.73	59.73	-0.02%	117,440
Jan 27, 2025	59.40	59.79	59.40	59.74	59.74	0.13%	654,477
Jan 24, 2025	59.62	59.94	59.62	59.66	59.66	-0.25%	129,353
Jan 23, 2025	59.09	59.81	59.01	59.81	59.81	1.42%	133,136
Jan 22, 2025	59.19	59.19	58.92	58.97	58.97	-0.20%	149,260
Jan 21, 2025	58.78	59.12	58.63	59.09	59.09	2.02%	411,891
Jan 17, 2025	57.89	58.21	57.86	57.92	57.92	0.50%	50,754
Jan 16, 2025	57.50	57.90	57.41	57.63	57.63	0.51%	70,829
Jan 15, 2025	57.43	57.52	57.13	57.34	57.34	1.13%	68,126
Jan 14, 2025	56.56	56.77	56.36	56.70	56.70	0.46%	101,359
Jan 13, 2025	55.94	56.50	55.94	56.44	56.44	-0.21%	146,120
Jan 10, 2025	57.08	57.08	56.53	56.56	56.56	-1.58%	104,518
Jan 8, 2025	57.30	57.57	57.14	57.47	57.47	-0.21%	73,945
Jan 7, 2025	58.09	58.11	57.59	57.59	57.59	-0.14%	63,837
Jan 6, 2025	57.57	58.09	57.57	57.67	57.67	1.02%	122,232
Jan 3, 2025	57.00	57.19	56.88	57.09	57.09	0.44%	45,448
Jan 2, 2025	57.11	57.23	56.69	56.84	56.84	-0.46%	67,589
Dec 31, 2024	57.33	57.37	56.92	57.10	57.10	0.05%	681,336
Dec 30, 2024	57.13	57.30	56.88	57.07	57.07	-0.82%	154,649
Dec 27, 2024	57.49	57.60	57.27	57.54	57.54	0.02%	262,480
Dec 26, 2024	57.41	57.74	57.39	57.53	57.53	0.24%	2,026,968
Dec 24, 2024	57.15	57.39	57.06	57.39	57.39	-0.55%	77,924
Dec 23, 2024	57.39	57.80	57.22	57.71	57.11	0.10%	175,110
Dec 20, 2024	56.79	57.75	56.79	57.65	57.05	0.23%	66,567
Dec 19, 2024	57.88	57.88	57.40	57.52	56.92	-0.19%	95,833
Dec 18, 2024	59.03	59.10	57.52	57.63	57.03	-2.21%	58,668
Dec 17, 2024	59.00	59.25	58.93	58.93	58.32	-0.44%	56,847
Dec 16, 2024	59.07	59.36	59.05	59.19	58.58	-0.25%	144,142
Dec 13, 2024	59.53	59.54	59.18	59.34	58.72	-0.19%	108,671
Dec 12, 2024	59.68	59.83	59.45	59.45	58.83	-0.87%	61,082
Dec 11, 2024	60.09	60.09	59.83	59.97	59.35	0.52%	681,976
Dec 10, 2024	60.15	60.15	59.66	59.66	59.04	-1.19%	212,090
Dec 9, 2024	60.61	60.77	60.25	60.38	59.75	0.22%	70,175
Dec 6, 2024	60.55	60.55	60.08	60.25	59.62	-0.17%	165,896
Dec 5, 2024	60.28	60.46	60.13	60.35	59.72	0.58%	42,839
Dec 4, 2024	60.05	60.17	59.93	60.00	59.38	0.12%	32,816
Dec 3, 2024	60.02	60.19	59.85	59.93	59.31	0.57%	151,617
Dec 2, 2024	59.51	59.80	59.21	59.59	58.97	0.30%	33,964
Nov 29, 2024	58.80	59.49	58.80	59.41	58.79	1.11%	2,219,167
Nov 27, 2024	58.57	58.82	58.50	58.76	58.15	0.93%	149,250
Nov 26, 2024	58.52	58.52	58.11	58.22	57.62	-0.63%	42,154
Nov 25, 2024	58.76	58.85	58.47	58.59	57.98	0.50%	73,405
Nov 22, 2024	58.02	58.39	58.02	58.30	57.69	0.40%	105,616
Nov 21, 2024	58.00	58.23	57.87	58.07	57.47	0.09%	51,946
Nov 20, 2024	58.02	58.08	57.75	58.02	57.42	-0.53%	80,176
Nov 19, 2024	57.82	58.41	57.82	58.33	57.72	-	432,021
Nov 18, 2024	57.95	58.45	57.95	58.33	57.72	0.57%	53,718
Nov 15, 2024	58.11	58.11	57.92	58.00	57.40	-0.33%	92,613
Nov 14, 2024	58.54	58.66	58.19	58.19	57.59	0.03%	182,390
Nov 13, 2024	58.24	58.26	57.81	58.17	57.57	-0.48%	66,229
Nov 12, 2024	58.92	58.99	58.18	58.45	57.84	-1.88%	59,060
Nov 11, 2024	59.65	59.75	59.50	59.57	58.95	0.07%	39,583
Nov 8, 2024	59.70	59.70	59.28	59.53	58.91	-1.33%	55,397
Nov 7, 2024	60.15	60.45	60.04	60.33	59.70	1.65%	412,615
Nov 6, 2024	59.43	59.54	59.08	59.35	58.73	-1.56%	52,639
Nov 5, 2024	59.93	60.39	59.93	60.29	59.66	0.99%	263,410
Nov 4, 2024	59.96	60.17	59.67	59.70	59.08	0.08%	60,532
Nov 1, 2024	59.88	60.01	59.65	59.65	59.03	0.20%	67,091
Oct 31, 2024	59.59	59.60	59.11	59.53	58.91	-0.72%	2,570,579
Oct 30, 2024	59.78	60.21	59.78	59.96	59.34	-0.63%	30,811
Oct 29, 2024	60.34	60.49	60.23	60.34	59.71	-0.45%	53,836
Oct 28, 2024	60.29	60.61	60.25	60.61	59.98	1.00%	104,480
Oct 25, 2024	60.30	60.40	59.88	60.01	59.39	-0.22%	59,972
Oct 24, 2024	60.33	60.37	59.96	60.14	59.52	2.52%	88,590
Oct 23, 2024	59.89	60.09	58.66	58.66	58.05	-3.14%	110,202
Oct 22, 2024	60.49	60.62	60.41	60.56	59.93	-0.57%	74,228
Oct 21, 2024	61.24	61.34	60.80	60.91	60.28	-1.18%	100,437
Oct 18, 2024	61.51	61.68	61.43	61.64	61.00	0.62%	79,416
Oct 17, 2024	61.43	61.44	61.18	61.26	60.62	0.07%	37,484
Oct 16, 2024	61.17	61.27	61.11	61.22	60.58	0.31%	42,422
Oct 15, 2024	61.81	61.81	61.03	61.03	60.40	-1.69%	66,890
Oct 14, 2024	61.76	62.11	61.72	62.08	61.44	0.27%	208,958
Oct 11, 2024	61.55	61.96	61.55	61.91	61.27	0.57%	51,953
Oct 10, 2024	61.44	61.59	61.26	61.56	60.92	-0.13%	63,823
Oct 9, 2024	61.30	61.70	61.30	61.64	61.00	0.08%	42,782
Oct 8, 2024	61.66	61.70	61.44	61.59	60.95	-0.31%	65,266
Oct 7, 2024	61.90	61.98	61.58	61.78	61.14	-0.53%	84,726
Oct 4, 2024	61.84	62.21	61.72	62.11	61.47	0.47%	1,253,492
Oct 3, 2024	61.91	61.92	61.60	61.82	61.18	-0.99%	94,001
Oct 2, 2024	62.31	62.54	62.11	62.44	61.79	-0.22%	113,694