BBJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	53.98	54.19	53.90	54.09	54.09	0.54%	1,535,588
Jan 16, 2025	53.91	53.98	53.72	53.80	53.80	-0.70%	1,723,007
Jan 15, 2025	54.11	54.18	53.83	54.18	54.18	1.48%	1,528,881
Jan 14, 2025	53.27	53.50	53.10	53.39	53.39	-0.17%	1,386,995
Jan 13, 2025	52.85	53.51	52.85	53.48	53.48	0.24%	2,023,944
Jan 10, 2025	53.64	53.78	53.28	53.35	53.35	-2.63%	1,131,818
Jan 8, 2025	54.64	54.85	54.47	54.79	54.79	-0.33%	1,125,218
Jan 7, 2025	55.44	55.51	54.91	54.97	54.97	-0.20%	860,477
Jan 6, 2025	55.14	55.45	55.00	55.08	55.08	0.13%	2,730,738
Jan 3, 2025	54.67	55.12	54.64	55.01	55.01	0.36%	2,981,907
Jan 2, 2025	54.95	55.18	54.63	54.81	54.81	-0.15%	784,022
Dec 31, 2024	54.79	55.18	54.72	54.89	54.89	-0.04%	2,068,697
Dec 30, 2024	54.92	55.15	54.72	54.91	54.91	-0.83%	1,259,742
Dec 27, 2024	55.53	55.58	55.17	55.37	55.37	0.64%	3,381,470
Dec 26, 2024	54.81	55.05	54.73	55.02	55.02	1.34%	650,680
Dec 24, 2024	54.27	54.35	54.20	54.29	54.29	-2.81%	444,386
Dec 23, 2024	55.53	55.91	55.33	55.86	54.32	0.43%	1,518,995
Dec 20, 2024	55.22	56.14	55.22	55.62	54.09	-0.23%	1,556,203
Dec 19, 2024	56.02	56.15	55.55	55.75	54.22	0.25%	2,133,399
Dec 18, 2024	57.04	57.10	55.58	55.61	54.08	-2.37%	881,862
Dec 17, 2024	56.90	57.17	56.87	56.96	55.39	-0.32%	1,858,477
Dec 16, 2024	57.09	57.30	57.08	57.14	55.57	-0.63%	1,214,542
Dec 13, 2024	57.72	57.72	57.35	57.50	55.92	-1.22%	1,030,826
Dec 12, 2024	58.35	58.47	58.19	58.21	56.61	-0.89%	1,542,761
Dec 11, 2024	58.62	58.91	58.54	58.73	57.12	1.40%	3,378,339
Dec 10, 2024	58.15	58.18	57.92	57.92	56.33	-0.63%	1,008,267
Dec 9, 2024	58.63	58.72	58.26	58.29	56.69	-0.85%	1,224,731
Dec 6, 2024	58.86	58.86	58.65	58.79	57.17	0.12%	1,505,875
Dec 5, 2024	58.87	58.94	58.65	58.72	57.11	-0.24%	1,493,279
Dec 4, 2024	59.01	59.03	58.75	58.86	57.24	-0.56%	3,084,578
Dec 3, 2024	59.12	59.30	58.92	59.19	57.56	1.37%	3,906,758
Dec 2, 2024	58.20	58.52	58.06	58.39	56.79	1.28%	2,999,726
Nov 29, 2024	57.15	57.69	57.14	57.65	56.07	2.54%	939,113
Nov 27, 2024	56.54	56.62	56.11	56.22	54.67	-0.30%	1,789,419
Nov 26, 2024	56.30	56.41	56.06	56.39	54.84	-0.53%	2,309,521
Nov 25, 2024	56.59	56.81	56.50	56.69	55.13	0.67%	3,738,082
Nov 22, 2024	56.03	56.40	55.99	56.31	54.76	0.75%	4,647,949
Nov 21, 2024	55.89	56.05	55.68	55.89	54.35	0.31%	542,964
Nov 20, 2024	55.64	55.72	55.36	55.72	54.19	-0.73%	1,477,152
Nov 19, 2024	55.93	56.27	55.88	56.13	54.59	-0.23%	830,934
Nov 18, 2024	55.89	56.33	55.83	56.26	54.71	0.63%	586,301
Nov 15, 2024	55.89	55.96	55.70	55.91	54.37	-0.46%	882,700
Nov 14, 2024	56.35	56.46	56.14	56.17	54.63	0.11%	1,056,045
Nov 13, 2024	56.28	56.33	55.90	56.11	54.57	-0.95%	606,670
Nov 12, 2024	57.19	57.25	56.41	56.65	55.09	-1.63%	743,139
Nov 11, 2024	57.47	57.74	57.47	57.59	56.01	0.26%	441,746
Nov 8, 2024	57.40	57.49	57.25	57.44	55.86	-0.86%	714,659
Nov 7, 2024	57.65	58.04	57.57	57.94	56.35	0.85%	1,355,838
Nov 6, 2024	57.31	57.49	56.74	57.45	55.87	0.38%	1,583,697
Nov 5, 2024	56.48	57.29	56.48	57.23	55.66	1.54%	523,627
Nov 4, 2024	56.49	56.80	56.23	56.36	54.81	0.11%	829,051
Nov 1, 2024	56.17	56.53	56.11	56.30	54.75	-0.05%	482,981
Oct 31, 2024	56.37	56.43	55.80	56.33	54.78	-0.53%	948,275
Oct 30, 2024	56.83	57.02	56.59	56.63	55.07	0.05%	484,738
Oct 29, 2024	56.52	56.71	56.36	56.60	55.04	1.02%	515,659
Oct 28, 2024	55.96	56.21	55.86	56.03	54.49	0.70%	1,451,424
Oct 25, 2024	55.88	56.01	55.50	55.64	54.11	0.02%	967,449
Oct 24, 2024	55.53	55.67	55.40	55.63	54.10	0.80%	883,069
Oct 23, 2024	55.20	55.29	54.97	55.19	53.67	-2.06%	777,482
Oct 22, 2024	56.43	56.43	56.15	56.35	54.80	-1.33%	1,161,561
Oct 21, 2024	57.49	57.50	56.92	57.11	55.54	-1.59%	869,169
Oct 18, 2024	57.99	58.04	57.86	58.03	56.44	0.52%	322,266
Oct 17, 2024	58.14	58.15	57.69	57.73	56.14	-0.52%	504,190
Oct 16, 2024	57.98	58.10	57.78	58.03	56.44	0.59%	1,132,905
Oct 15, 2024	58.55	58.55	57.62	57.69	56.10	-1.95%	1,001,453
Oct 14, 2024	58.70	58.93	58.61	58.84	57.22	0.07%	534,024
Oct 11, 2024	58.42	58.83	58.42	58.80	57.18	0.22%	1,418,975
Oct 10, 2024	58.32	58.69	58.11	58.67	57.06	-0.03%	1,864,124
Oct 9, 2024	58.39	58.75	58.36	58.69	57.08	-0.53%	513,276
Oct 8, 2024	58.97	59.17	58.90	59.00	57.38	0.31%	495,014
Oct 7, 2024	58.93	59.07	58.62	58.82	57.20	-1.13%	483,728
Oct 4, 2024	59.19	59.54	59.16	59.49	57.86	1.23%	675,653
Oct 3, 2024	58.50	58.82	58.39	58.77	57.15	-0.38%	2,259,150
Oct 2, 2024	58.89	59.17	58.66	59.00	57.37	-0.58%	1,137,373
Oct 1, 2024	59.86	59.86	59.01	59.34	57.71	0.10%	1,579,315
Sep 30, 2024	59.56	59.56	58.93	59.28	57.65	0.75%	625,451
Sep 27, 2024	59.47	59.76	58.68	58.84	57.22	-2.66%	1,754,621
Sep 26, 2024	60.29	60.65	60.00	60.45	58.79	2.88%	8,963,762
Sep 25, 2024	59.10	59.10	58.70	58.76	57.15	-0.11%	1,209,090
Sep 24, 2024	58.83	59.01	58.69	58.83	57.21	-0.93%	2,530,688
Sep 23, 2024	59.24	59.52	59.19	59.38	57.75	0.64%	1,605,601
Sep 20, 2024	59.28	59.28	58.68	59.00	57.38	-	1,011,121
Sep 19, 2024	58.86	59.13	58.52	59.00	57.38	2.66%	1,152,841
Sep 18, 2024	57.67	58.19	57.29	57.47	55.89	-0.42%	2,600,514
Sep 17, 2024	58.03	58.13	57.54	57.71	56.12	-1.22%	1,732,821
Sep 16, 2024	58.18	58.46	58.05	58.42	56.81	0.97%	1,962,676
Sep 13, 2024	57.91	58.17	57.73	57.86	56.27	-0.55%	1,373,315
Sep 12, 2024	57.54	58.19	57.40	58.18	56.58	1.04%	633,830
Sep 11, 2024	57.19	57.66	56.47	57.58	56.00	0.51%	1,938,327
Sep 10, 2024	57.34	57.34	56.70	57.29	55.72	-0.38%	630,001
Sep 9, 2024	57.40	58.47	57.32	57.51	55.93	1.93%	1,932,047
Sep 6, 2024	57.69	57.80	56.30	56.42	54.87	-3.59%	3,584,468
Sep 5, 2024	58.21	58.57	58.06	58.52	56.91	0.71%	1,091,983
Sep 4, 2024	57.85	58.46	57.85	58.11	56.51	-0.99%	1,342,829
Sep 3, 2024	59.40	59.62	58.52	58.69	57.08	-1.43%	3,099,727
Aug 30, 2024	59.80	59.83	59.31	59.54	57.90	0.61%	2,196,410
Aug 29, 2024	59.38	59.79	59.07	59.18	57.55	0.15%	3,922,277
Aug 28, 2024	59.47	59.66	58.87	59.09	57.47	-0.44%	3,459,635
Aug 27, 2024	59.23	59.49	59.17	59.35	57.72	0.95%	3,356,817
Aug 26, 2024	59.06	59.17	58.65	58.79	57.17	-1.18%	3,891,934