BBMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	107.74	107.96	107.68	107.68	107.68	0.14%	24,788
Dec 4, 2025	107.40	107.72	107.40	107.53	107.53	0.56%	1,087
Dec 3, 2025	106.37	107.02	106.16	106.94	106.94	0.75%	73,762
Dec 2, 2025	106.39	106.53	106.14	106.14	106.14	-0.16%	3,047
Dec 1, 2025	106.26	107.19	106.26	106.32	106.32	-0.56%	6,911
Nov 28, 2025	106.56	107.08	106.56	106.91	106.91	0.47%	304,351
Nov 26, 2025	106.14	106.86	106.14	106.41	106.41	0.74%	5,100
Nov 25, 2025	103.59	105.62	103.59	105.62	105.62	2.00%	1,623
Nov 24, 2025	102.87	103.55	102.87	103.55	103.55	1.37%	123,800
Nov 21, 2025	100.70	102.52	100.28	102.16	102.16	2.39%	2,017
Nov 20, 2025	101.58	101.58	99.77	99.77	99.77	-1.95%	2,643
Nov 19, 2025	101.57	102.03	101.21	101.76	101.76	0.08%	2,793
Nov 18, 2025	101.87	101.87	101.67	101.67	101.67	0.35%	748
Nov 17, 2025	102.83	103.06	101.08	101.31	101.31	-1.65%	2,768
Nov 14, 2025	101.88	103.87	101.88	103.01	103.01	-0.22%	4,342
Nov 13, 2025	104.49	104.49	103.02	103.24	103.23	-2.36%	3,511
Nov 12, 2025	105.66	105.85	105.66	105.73	105.73	0.30%	3,744
Nov 11, 2025	105.33	105.65	105.33	105.42	105.42	-0.01%	5,776
Nov 10, 2025	105.38	105.71	104.54	105.43	105.43	1.15%	2,426
Nov 7, 2025	102.50	104.23	102.40	104.23	104.23	1.17%	4,196
Nov 6, 2025	103.06	103.33	103.03	103.03	103.03	-1.34%	1,962
Nov 5, 2025	103.82	104.83	103.82	104.43	104.43	1.26%	1,986
Nov 4, 2025	103.11	103.65	103.11	103.13	103.13	-1.26%	5,627
Nov 3, 2025	104.69	104.69	104.20	104.45	104.45	-0.29%	1,143
Oct 31, 2025	104.74	104.92	104.48	104.75	104.75	0.72%	286,675
Oct 30, 2025	104.46	104.94	104.01	104.01	104.01	-1.02%	2,845
Oct 29, 2025	105.75	106.24	105.07	105.07	105.07	-0.67%	4,397
Oct 28, 2025	106.67	106.67	105.78	105.78	105.78	-0.81%	804
Oct 27, 2025	106.87	106.87	106.47	106.65	106.65	0.56%	1,895
Oct 24, 2025	106.05	106.05	106.05	106.05	106.05	0.70%	339
Oct 23, 2025	104.62	105.39	104.62	105.31	105.31	1.42%	2,519
Oct 22, 2025	105.16	105.16	103.32	103.84	103.84	-1.32%	3,575
Oct 21, 2025	104.84	105.57	104.84	105.22	105.22	0.31%	6,246
Oct 20, 2025	104.90	104.94	104.52	104.90	104.90	1.23%	1,186
Oct 17, 2025	103.38	103.73	103.38	103.63	103.63	0.14%	463
Oct 16, 2025	104.66	104.66	103.22	103.48	103.48	-1.18%	1,157
Oct 15, 2025	105.37	105.71	104.03	104.71	104.71	0.32%	2,419
Oct 14, 2025	102.35	104.82	102.35	104.38	104.38	0.69%	1,291
Oct 13, 2025	102.90	103.82	102.90	103.66	103.66	2.04%	3,059
Oct 10, 2025	104.98	104.98	101.58	101.58	101.58	-3.04%	2,617
Oct 9, 2025	104.92	105.10	104.54	104.77	104.77	-0.72%	1,773
Oct 8, 2025	105.15	105.53	105.12	105.53	105.53	1.05%	1,538
Oct 7, 2025	104.89	104.89	103.92	104.43	104.43	-1.00%	3,848
Oct 6, 2025	105.99	105.99	105.49	105.49	105.49	0.30%	2,111
Oct 3, 2025	105.42	105.42	105.17	105.17	105.17	0.28%	1,273
Oct 2, 2025	104.19	104.88	104.19	104.88	104.88	0.50%	1,169
Oct 1, 2025	104.18	104.35	104.02	104.35	104.35	0.34%	660
Sep 30, 2025	103.87	104.00	103.14	104.00	104.00	0.03%	238,127
Sep 29, 2025	104.67	104.67	103.74	103.97	103.97	-0.01%	9,161
Sep 26, 2025	103.51	103.98	103.51	103.98	103.98	0.91%	1,369