BBMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	113.46	114.38	113.12	114.38	114.38	1.72%	11,785
Jan 20, 2026	113.10	113.10	112.24	112.44	112.44	-1.29%	13,525
Jan 16, 2026	113.96	114.27	113.62	113.91	113.91	-0.20%	31,771
Jan 15, 2026	113.69	114.57	113.54	114.14	114.14	1.02%	9,824
Jan 14, 2026	112.50	113.02	112.38	112.98	112.98	0.31%	73,359
Jan 13, 2026	112.43	112.67	112.24	112.64	112.64	0.10%	12,737
Jan 12, 2026	112.15	112.62	112.15	112.53	112.53	0.20%	26,119
Jan 9, 2026	112.34	112.46	112.12	112.31	112.31	0.90%	14,532
Jan 8, 2026	110.37	111.50	110.37	111.30	111.30	0.58%	28,003
Jan 7, 2026	111.59	111.59	110.53	110.65	110.65	-0.83%	4,858
Jan 6, 2026	109.55	111.63	109.53	111.58	111.58	1.73%	22,725
Jan 5, 2026	108.49	110.02	108.49	109.68	109.68	1.45%	52,461
Jan 2, 2026	107.24	108.23	107.24	108.12	108.12	1.40%	5,739
Dec 31, 2025	107.22	107.24	106.52	106.62	106.62	-1.00%	1,569,989
Dec 30, 2025	108.40	108.40	107.69	107.69	107.69	-0.37%	17,490
Dec 29, 2025	108.31	108.31	107.90	108.09	108.09	-0.51%	20,309
Dec 26, 2025	108.43	108.65	108.39	108.65	108.65	-0.27%	2,020
Dec 24, 2025	108.68	108.99	108.60	108.94	108.94	0.11%	283,129
Dec 23, 2025	109.26	109.27	108.75	108.82	108.82	-0.79%	12,583
Dec 22, 2025	109.30	109.91	109.30	109.69	109.19	1.09%	1,927
Dec 19, 2025	107.46	108.57	107.46	108.50	108.02	1.01%	12,770
Dec 18, 2025	107.95	108.03	107.40	107.41	106.93	0.65%	17,117
Dec 17, 2025	107.93	107.93	106.73	106.73	106.25	-0.72%	2,054
Dec 16, 2025	107.75	107.75	107.16	107.50	107.02	-0.34%	2,601
Dec 15, 2025	108.75	108.86	107.84	107.86	107.38	-0.50%	9,018
Dec 12, 2025	110.04	110.04	108.41	108.41	107.92	-1.34%	8,811
Dec 11, 2025	109.47	110.01	108.93	109.88	109.39	0.97%	15,404
Dec 10, 2025	107.17	109.18	107.17	108.83	108.34	1.65%	16,440
Dec 9, 2025	107.45	107.63	107.06	107.06	106.58	-0.23%	19,626
Dec 8, 2025	107.98	107.98	107.11	107.31	106.82	-0.35%	11,756
Dec 5, 2025	107.74	107.96	107.68	107.68	107.20	0.14%	24,788
Dec 4, 2025	107.40	107.72	107.40	107.53	107.05	0.56%	1,087
Dec 3, 2025	106.37	107.02	106.16	106.94	106.46	0.75%	73,762
Dec 2, 2025	106.39	106.53	106.14	106.14	105.67	-0.16%	3,047
Dec 1, 2025	106.26	107.19	106.26	106.32	105.84	-0.56%	6,911
Nov 28, 2025	106.56	107.08	106.56	106.91	106.43	0.47%	304,351
Nov 26, 2025	106.14	106.86	106.14	106.41	105.93	0.74%	5,100
Nov 25, 2025	103.59	105.62	103.59	105.62	105.15	2.00%	1,623
Nov 24, 2025	102.87	103.55	102.87	103.55	103.09	1.37%	123,800
Nov 21, 2025	100.70	102.52	100.28	102.16	101.70	2.39%	2,017
Nov 20, 2025	101.58	101.58	99.77	99.77	99.32	-1.95%	2,643
Nov 19, 2025	101.57	102.03	101.21	101.76	101.30	0.08%	2,793
Nov 18, 2025	101.87	101.87	101.67	101.67	101.22	0.35%	748
Nov 17, 2025	102.83	103.06	101.08	101.31	100.86	-1.65%	2,768
Nov 14, 2025	101.88	103.87	101.88	103.01	102.55	-0.22%	4,342
Nov 13, 2025	104.49	104.49	103.02	103.24	102.77	-2.36%	3,511
Nov 12, 2025	105.66	105.85	105.66	105.73	105.25	0.30%	3,744
Nov 11, 2025	105.33	105.65	105.33	105.42	104.94	-0.01%	5,776
Nov 10, 2025	105.38	105.71	104.54	105.43	104.96	1.15%	2,426
Nov 7, 2025	102.50	104.23	102.40	104.23	103.76	1.17%	4,196