BBJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	58.20	58.52	58.06	58.39	58.39	1.28%	2,999,726
Nov 29, 2024	57.15	57.69	57.14	57.65	57.65	2.54%	939,113
Nov 27, 2024	56.54	56.62	56.11	56.22	56.22	-0.30%	1,789,419
Nov 26, 2024	56.30	56.41	56.06	56.39	56.39	-0.53%	2,309,521
Nov 25, 2024	56.59	56.81	56.50	56.69	56.69	0.67%	3,738,082
Nov 22, 2024	56.03	56.40	55.99	56.31	56.31	0.75%	4,647,949
Nov 21, 2024	55.89	56.05	55.68	55.89	55.89	0.31%	542,964
Nov 20, 2024	55.64	55.72	55.36	55.72	55.72	-0.73%	1,477,152
Nov 19, 2024	55.93	56.27	55.88	56.13	56.13	-0.23%	830,934
Nov 18, 2024	55.89	56.33	55.83	56.26	56.26	0.63%	586,301
Nov 15, 2024	55.89	55.96	55.70	55.91	55.91	-0.46%	882,700
Nov 14, 2024	56.35	56.46	56.14	56.17	56.17	0.11%	1,056,045
Nov 13, 2024	56.28	56.33	55.90	56.11	56.11	-0.95%	606,670
Nov 12, 2024	57.19	57.25	56.41	56.65	56.65	-1.63%	743,139
Nov 11, 2024	57.47	57.74	57.47	57.59	57.59	0.26%	441,746
Nov 8, 2024	57.40	57.49	57.25	57.44	57.44	-0.86%	714,659
Nov 7, 2024	57.65	58.04	57.57	57.94	57.94	0.85%	1,355,838
Nov 6, 2024	57.31	57.49	56.74	57.45	57.45	0.38%	1,583,697
Nov 5, 2024	56.48	57.29	56.48	57.23	57.23	1.54%	523,627
Nov 4, 2024	56.49	56.80	56.23	56.36	56.36	0.11%	829,051
Nov 1, 2024	56.17	56.53	56.11	56.30	56.30	-0.05%	482,981
Oct 31, 2024	56.37	56.43	55.80	56.33	56.33	-0.53%	948,275
Oct 30, 2024	56.83	57.02	56.59	56.63	56.63	0.05%	484,738
Oct 29, 2024	56.52	56.71	56.36	56.60	56.60	1.02%	515,659
Oct 28, 2024	55.96	56.21	55.86	56.03	56.03	0.70%	1,451,424
Oct 25, 2024	55.88	56.01	55.50	55.64	55.64	0.02%	967,449
Oct 24, 2024	55.53	55.67	55.40	55.63	55.63	0.80%	883,069
Oct 23, 2024	55.20	55.29	54.97	55.19	55.19	-2.06%	777,482
Oct 22, 2024	56.43	56.43	56.15	56.35	56.35	-1.33%	1,161,561
Oct 21, 2024	57.49	57.50	56.92	57.11	57.11	-1.59%	869,169
Oct 18, 2024	57.99	58.04	57.86	58.03	58.03	0.52%	322,266
Oct 17, 2024	58.14	58.15	57.69	57.73	57.73	-0.52%	504,190
Oct 16, 2024	57.98	58.10	57.78	58.03	58.03	0.59%	1,132,905
Oct 15, 2024	58.55	58.55	57.62	57.69	57.69	-1.95%	1,001,453
Oct 14, 2024	58.70	58.93	58.61	58.84	58.84	0.07%	534,024
Oct 11, 2024	58.42	58.83	58.42	58.80	58.80	0.22%	1,418,975
Oct 10, 2024	58.32	58.69	58.11	58.67	58.67	-0.03%	1,864,124
Oct 9, 2024	58.39	58.75	58.36	58.69	58.69	-0.53%	513,276
Oct 8, 2024	58.97	59.17	58.90	59.00	59.00	0.31%	495,014
Oct 7, 2024	58.93	59.07	58.62	58.82	58.82	-1.13%	483,728
Oct 4, 2024	59.19	59.54	59.16	59.49	59.49	1.23%	675,653
Oct 3, 2024	58.50	58.82	58.39	58.77	58.77	-0.38%	2,259,150
Oct 2, 2024	58.89	59.17	58.66	59.00	59.00	-0.58%	1,137,373
Oct 1, 2024	59.86	59.86	59.01	59.34	59.34	0.10%	1,579,315
Sep 30, 2024	59.56	59.56	58.93	59.28	59.28	0.75%	625,451
Sep 27, 2024	59.47	59.76	58.68	58.84	58.84	-2.66%	1,754,621
Sep 26, 2024	60.29	60.65	60.00	60.45	60.45	2.88%	8,963,762
Sep 25, 2024	59.10	59.10	58.70	58.76	58.76	-0.11%	1,209,090
Sep 24, 2024	58.83	59.01	58.69	58.83	58.83	-0.93%	2,530,688
Sep 23, 2024	59.24	59.52	59.19	59.38	59.38	0.64%	1,605,601
Sep 20, 2024	59.28	59.28	58.68	59.00	59.00	-	1,011,121
Sep 19, 2024	58.86	59.13	58.52	59.00	59.00	2.66%	1,152,841
Sep 18, 2024	57.67	58.19	57.29	57.47	57.47	-0.42%	2,600,514
Sep 17, 2024	58.03	58.13	57.54	57.71	57.71	-1.22%	1,732,821
Sep 16, 2024	58.18	58.46	58.05	58.42	58.42	0.97%	1,962,676
Sep 13, 2024	57.91	58.17	57.73	57.86	57.86	-0.55%	1,373,315
Sep 12, 2024	57.54	58.19	57.40	58.18	58.18	1.04%	633,830
Sep 11, 2024	57.19	57.66	56.47	57.58	57.58	0.51%	1,938,327
Sep 10, 2024	57.34	57.34	56.70	57.29	57.29	-0.38%	630,001
Sep 9, 2024	57.40	58.47	57.32	57.51	57.51	1.93%	1,932,047
Sep 6, 2024	57.69	57.80	56.30	56.42	56.42	-3.59%	3,584,468
Sep 5, 2024	58.21	58.57	58.06	58.52	58.52	0.71%	1,091,983
Sep 4, 2024	57.85	58.46	57.85	58.11	58.11	-0.99%	1,342,829
Sep 3, 2024	59.40	59.62	58.52	58.69	58.69	-1.43%	3,099,727
Aug 30, 2024	59.80	59.83	59.31	59.54	59.54	0.61%	2,196,410
Aug 29, 2024	59.38	59.79	59.07	59.18	59.18	0.15%	3,922,277
Aug 28, 2024	59.47	59.66	58.87	59.09	59.09	-0.44%	3,459,635
Aug 27, 2024	59.23	59.49	59.17	59.35	59.35	0.95%	3,356,817
Aug 26, 2024	59.06	59.17	58.65	58.79	58.79	-1.18%	3,891,934
Aug 23, 2024	58.85	59.59	58.83	59.49	59.49	2.32%	4,324,898
Aug 22, 2024	58.90	58.96	58.05	58.14	58.14	-0.80%	4,058,788
Aug 21, 2024	58.66	58.74	58.34	58.61	58.61	1.21%	4,235,835
Aug 20, 2024	58.00	58.26	57.84	57.91	57.91	-0.48%	4,083,752
Aug 19, 2024	57.80	58.28	57.80	58.19	58.19	1.38%	3,372,725
Aug 16, 2024	57.23	57.55	57.16	57.40	57.40	0.56%	2,068,945
Aug 15, 2024	56.79	57.25	56.67	57.08	57.08	1.87%	2,310,615
Aug 14, 2024	55.83	56.09	55.58	56.03	56.03	0.16%	2,855,208
Aug 13, 2024	55.44	56.03	55.41	55.94	55.94	2.74%	3,178,525
Aug 12, 2024	54.13	54.66	54.07	54.45	54.45	0.61%	3,792,658
Aug 9, 2024	53.73	54.15	53.55	54.12	54.12	-0.24%	1,861,552
Aug 8, 2024	54.00	54.39	53.46	54.25	54.25	2.15%	6,045,704
Aug 7, 2024	54.28	54.57	53.07	53.11	53.11	1.61%	8,363,400
Aug 6, 2024	51.77	52.66	51.30	52.27	52.27	-0.55%	7,572,504
Aug 5, 2024	50.09	52.85	50.08	52.56	52.56	-1.87%	11,283,880
Aug 2, 2024	53.95	54.07	52.87	53.56	53.56	-4.29%	3,965,074
Aug 1, 2024	56.80	56.96	55.52	55.96	55.96	-4.75%	2,741,269
Jul 31, 2024	58.77	58.93	58.36	58.75	58.75	2.89%	2,904,187
Jul 30, 2024	57.16	57.26	56.85	57.10	57.10	0.12%	937,732
Jul 29, 2024	57.00	57.14	56.78	57.03	57.03	0.30%	1,659,384
Jul 26, 2024	56.52	57.00	56.50	56.86	56.86	1.30%	926,925
Jul 25, 2024	56.02	56.66	55.83	56.13	56.13	-1.58%	4,227,217
Jul 24, 2024	57.77	57.81	56.99	57.03	57.03	-1.91%	3,171,863
Jul 23, 2024	57.97	58.31	57.95	58.14	58.14	-0.03%	1,146,090
Jul 22, 2024	58.05	58.23	57.92	58.16	58.16	0.43%	950,045
Jul 19, 2024	58.09	58.16	57.82	57.91	57.91	-0.62%	1,195,884
Jul 18, 2024	58.93	59.01	58.13	58.27	58.27	-1.47%	1,130,485
Jul 17, 2024	59.08	59.30	59.00	59.14	59.14	-0.44%	1,466,947
Jul 16, 2024	58.88	59.46	58.84	59.40	59.40	1.16%	4,037,708
Jul 15, 2024	59.00	59.06	58.66	58.72	58.72	-0.46%	1,804,003
Jul 12, 2024	58.76	59.19	58.76	58.99	58.99	0.60%	1,579,782