BBIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	78.62	78.92	78.08	78.61	78.61	1.38%	40,335
Jul 1, 2026	77.48	77.81	77.48	77.54	77.54	-0.69%	31,499
Jun 30, 2026	77.85	78.19	77.85	78.08	78.08	0.24%	404,303
Jun 29, 2026	77.33	77.90	77.03	77.89	77.89	0.87%	43,598
Jun 26, 2026	76.98	77.54	76.98	77.22	77.22	-0.55%	28,364
Jun 25, 2026	77.89	77.99	77.40	77.65	77.65	0.98%	224,898
Jun 24, 2026	76.86	77.18	76.59	76.90	76.90	-0.21%	797,006
Jun 23, 2026	76.82	77.37	76.82	77.06	77.06	-1.84%	311,943
Jun 22, 2026	79.66	79.78	79.46	79.49	78.51	-0.08%	114,670
Jun 18, 2026	79.74	79.74	79.42	79.55	78.57	0.65%	25,610
Jun 17, 2026	80.01	80.37	79.03	79.04	78.06	-0.70%	56,334
Jun 16, 2026	79.76	79.90	79.52	79.60	78.62	0.38%	65,714
Jun 15, 2026	79.70	79.86	79.30	79.30	78.32	0.48%	29,712
Jun 12, 2026	78.56	79.09	78.36	78.92	77.94	0.22%	408,559
Jun 11, 2026	77.05	78.75	76.93	78.75	77.78	3.08%	61,121
Jun 10, 2026	77.04	77.33	76.33	76.40	75.46	-1.36%	33,401
Jun 9, 2026	77.96	78.28	76.44	77.45	76.49	0.07%	33,609
Jun 8, 2026	77.56	77.74	77.19	77.40	76.44	0.57%	38,496
Jun 5, 2026	78.21	78.21	76.75	76.96	76.01	-2.44%	47,536
Jun 4, 2026	78.52	78.89	78.52	78.89	77.91	0.76%	27,311
Jun 3, 2026	78.65	78.65	78.25	78.29	77.32	-0.65%	61,984
Jun 2, 2026	78.53	78.93	78.48	78.80	77.83	0.57%	64,241
Jun 1, 2026	78.04	78.70	77.91	78.35	77.38	-0.48%	33,981
May 29, 2026	78.89	79.28	78.71	78.73	77.76	0.05%	349,461
May 28, 2026	78.22	78.86	78.04	78.69	77.72	-0.10%	156,476
May 27, 2026	78.97	78.97	78.57	78.77	77.80	-0.19%	21,849
May 26, 2026	79.13	79.26	78.72	78.92	77.94	1.08%	99,025
May 22, 2026	78.31	78.40	78.01	78.08	77.12	-0.33%	20,414
May 21, 2026	77.39	78.50	77.09	78.34	77.37	0.38%	72,957
May 20, 2026	76.83	78.10	76.79	78.04	77.08	1.80%	102,283
May 19, 2026	76.78	77.10	76.58	76.66	75.71	-0.73%	185,910
May 18, 2026	76.98	77.28	76.67	77.22	76.27	1.03%	42,464
May 15, 2026	76.60	76.74	76.42	76.43	75.49	-1.77%	48,701
May 14, 2026	78.02	78.23	77.81	77.81	76.85	-0.47%	39,654
May 13, 2026	77.54	78.18	77.54	78.18	77.21	0.75%	27,253
May 12, 2026	77.49	77.74	77.07	77.60	76.64	-0.59%	24,058
May 11, 2026	78.02	78.30	78.00	78.06	77.10	-0.33%	35,500
May 8, 2026	78.01	78.36	77.85	78.32	77.35	1.07%	55,338
May 7, 2026	78.95	78.95	77.46	77.49	76.53	-1.87%	262,232
May 6, 2026	78.64	78.99	78.61	78.97	77.99	2.79%	132,900
May 5, 2026	76.50	76.96	76.25	76.83	75.88	1.36%	131,371
May 4, 2026	76.35	76.53	75.51	75.80	74.86	-1.37%	82,968
May 1, 2026	77.08	77.46	76.85	76.85	75.90	-0.34%	130,187
Apr 30, 2026	76.23	77.27	76.14	77.11	76.16	2.46%	1,156,454
Apr 29, 2026	75.60	75.60	75.00	75.26	74.33	-0.99%	28,732
Apr 28, 2026	76.00	76.16	75.79	76.01	75.07	-0.43%	31,856
Apr 27, 2026	76.54	76.76	76.27	76.34	75.40	-0.25%	174,537
Apr 24, 2026	76.30	76.70	76.12	76.53	75.58	0.55%	220,280
Apr 23, 2026	76.56	76.81	75.46	76.11	75.17	-0.83%	75,347
Apr 22, 2026	76.90	76.90	76.48	76.75	75.80	0.39%	28,105