BBIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	72.62	74.00	72.62	73.89	73.89	-0.58%	55,824
Apr 1, 2026	74.14	74.79	73.99	74.32	74.32	1.64%	216,162
Mar 31, 2026	71.92	73.18	71.66	73.12	73.12	3.01%	25,299
Mar 30, 2026	71.29	71.53	70.68	70.98	70.98	0.42%	15,551
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
Mar 4, 2026	76.26	76.86	75.96	76.81	76.54	1.48%	570,751
Mar 3, 2026	74.69	76.07	74.01	75.69	75.42	-3.23%	419,091
Mar 2, 2026	77.88	78.50	77.73	78.22	77.94	-1.87%	59,691
Feb 27, 2026	79.99	80.17	79.70	79.71	79.43	-0.33%	1,115,998
Feb 26, 2026	79.95	79.98	79.42	79.97	79.69	-0.03%	51,037
Feb 25, 2026	79.81	80.17	79.71	80.00	79.71	0.86%	226,865
Feb 24, 2026	79.00	79.48	78.92	79.31	79.03	0.13%	50,602
Feb 23, 2026	79.47	79.65	78.91	79.21	78.93	-0.31%	126,751
Feb 20, 2026	78.61	79.50	78.61	79.46	79.18	0.86%	116,765
Feb 19, 2026	78.36	78.89	78.32	78.78	78.50	-0.38%	44,115
Feb 18, 2026	79.11	79.47	78.92	79.08	78.80	0.16%	57,906
Feb 17, 2026	78.19	79.06	78.09	78.95	78.67	0.01%	58,768
Feb 13, 2026	78.60	79.14	78.44	78.94	78.66	0.04%	98,347
Feb 12, 2026	79.67	79.68	78.69	78.91	78.63	-0.78%	83,446
Feb 11, 2026	79.41	79.70	78.97	79.53	79.25	0.72%	98,267
Feb 10, 2026	79.18	79.24	78.96	78.96	78.68	0.16%	47,613
Feb 9, 2026	78.08	78.91	78.08	78.83	78.55	1.43%	58,743
Feb 6, 2026	76.91	77.72	76.91	77.72	77.45	2.40%	124,405
Feb 5, 2026	76.24	76.53	75.90	75.90	75.63	-1.67%	309,386
Feb 4, 2026	77.49	77.64	76.69	77.19	76.92	0.49%	377,486
Feb 3, 2026	76.51	76.86	76.28	76.82	76.54	0.16%	58,795
Feb 2, 2026	76.19	76.76	76.19	76.69	76.42	0.68%	74,971
Jan 30, 2026	76.56	76.60	75.93	76.17	75.90	-1.01%	1,423,290
Jan 29, 2026	77.01	77.17	76.04	76.95	76.68	0.87%	493,913
Jan 28, 2026	76.46	76.54	75.99	76.29	76.02	-1.06%	85,876
Jan 27, 2026	76.58	77.31	76.58	77.11	76.83	1.47%	491,436
Jan 26, 2026	76.02	76.20	75.92	75.99	75.72	0.52%	630,124
Jan 23, 2026	75.04	75.62	74.86	75.60	75.33	0.47%	61,078
Jan 22, 2026	75.25	75.37	75.05	75.24	74.97	0.45%	186,803