BBLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	79.14	79.14	79.14	79.14	79.14	-	75
May 15, 2026	79.41	79.41	79.14	79.14	79.14	-1.54%	950
May 14, 2026	80.37	80.37	80.37	80.37	80.37	0.17%	21
May 13, 2026	80.24	80.24	80.24	80.24	80.24	-0.26%	58
May 12, 2026	80.45	80.45	80.45	80.45	80.45	-0.64%	38
May 11, 2026	80.96	80.96	80.96	80.96	80.96	-0.59%	38
May 8, 2026	81.44	81.44	81.44	81.44	81.44	0.51%	18
May 7, 2026	81.03	81.03	81.03	81.03	81.03	-0.62%	214
May 6, 2026	81.49	81.56	81.48	81.54	81.53	0.88%	2,663
May 5, 2026	80.63	80.83	80.63	80.83	80.83	0.53%	622
May 4, 2026	80.40	80.40	80.40	80.40	80.40	-0.70%	156
May 1, 2026	80.97	80.97	80.97	80.97	80.97	0.08%	15
Apr 30, 2026	80.90	80.90	80.90	80.90	80.57	-0.23%	76
Apr 29, 2026	81.09	81.09	81.09	81.09	80.75	-0.77%	43
Apr 28, 2026	81.72	81.72	81.72	81.72	81.38	0.03%	40
Apr 27, 2026	81.87	81.87	81.69	81.69	81.35	-0.43%	404
Apr 24, 2026	82.04	82.04	82.04	82.04	81.70	0.06%	33
Apr 23, 2026	82.00	82.00	82.00	82.00	81.65	-0.15%	28
Apr 22, 2026	82.12	82.12	82.12	82.12	81.77	0.15%	185
Apr 21, 2026	82.00	82.00	82.00	82.00	81.65	-0.48%	19
Apr 20, 2026	82.28	82.40	82.28	82.39	82.05	-0.01%	598
Apr 17, 2026	82.55	82.55	82.32	82.40	82.05	0.82%	19,459
Apr 16, 2026	81.75	81.75	81.66	81.72	81.38	-0.56%	497
Apr 15, 2026	82.19	82.19	82.19	82.19	81.84	-0.44%	59
Apr 14, 2026	82.55	82.55	82.55	82.55	82.20	0.49%	18
Apr 13, 2026	82.14	82.14	82.14	82.14	81.80	0.33%	9
Apr 10, 2026	81.87	81.87	81.87	81.87	81.52	-0.22%	102
Apr 9, 2026	82.05	82.05	82.05	82.05	81.70	-0.26%	7
Apr 8, 2026	82.16	82.27	82.16	82.27	81.92	0.34%	227
Apr 7, 2026	81.99	82.01	81.99	81.99	81.65	-0.11%	9,411
Apr 6, 2026	81.88	82.08	81.88	82.08	81.74	-0.06%	435
Apr 2, 2026	82.10	82.13	82.02	82.13	81.79	0.59%	764
Apr 1, 2026	81.65	81.65	81.65	81.65	81.31	-0.47%	60
Mar 31, 2026	82.13	82.13	82.03	82.03	81.62	0.20%	310,978
Mar 30, 2026	81.90	81.90	81.87	81.87	81.46	1.35%	197
Mar 27, 2026	80.78	80.78	80.78	80.78	80.37	-0.66%	46
Mar 26, 2026	81.31	81.31	81.31	81.31	80.91	-0.72%	615
Mar 25, 2026	81.91	81.91	81.91	81.91	81.50	0.89%	115
Mar 24, 2026	81.18	81.18	81.18	81.18	80.78	-0.48%	32
Mar 23, 2026	81.57	81.57	81.57	81.57	81.17	0.77%	78
Mar 20, 2026	80.91	80.95	80.91	80.95	80.55	-1.99%	744
Mar 19, 2026	82.59	82.59	82.59	82.59	82.18	0.66%	122
Mar 18, 2026	82.31	82.31	82.05	82.05	81.64	-0.60%	172
Mar 17, 2026	82.55	82.55	82.55	82.55	82.13	0.36%	20
Mar 16, 2026	82.22	82.29	82.22	82.25	81.84	0.72%	612
Mar 13, 2026	81.66	81.66	81.66	81.66	81.25	-0.53%	96
Mar 12, 2026	82.04	82.09	82.04	82.09	81.69	-0.18%	125
Mar 11, 2026	82.24	82.24	82.24	82.24	81.83	-1.28%	40
Mar 10, 2026	83.75	83.75	83.31	83.31	82.89	-1.03%	498
Mar 9, 2026	84.18	84.18	84.18	84.18	83.76	0.94%	349