BBMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2025	102.94	103.20	102.74	103.04	103.04	-0.95%	2,351
Sep 24, 2025	105.17	105.17	104.03	104.03	104.03	-1.04%	11,066
Sep 23, 2025	105.43	105.96	105.02	105.13	105.13	-0.44%	1,888
Sep 22, 2025	105.24	105.65	105.24	105.59	105.23	-0.06%	1,761
Sep 19, 2025	106.41	106.41	105.28	105.65	105.29	-0.56%	1,164
Sep 18, 2025	105.44	106.25	105.44	106.24	105.88	1.37%	3,997
Sep 17, 2025	105.08	105.38	104.61	104.81	104.44	-0.08%	2,283
Sep 16, 2025	104.78	104.89	104.28	104.89	104.53	-0.18%	6,085
Sep 15, 2025	105.45	105.74	105.06	105.08	104.72	-0.01%	2,732
Sep 12, 2025	105.62	105.62	105.03	105.09	104.73	-0.84%	1,295
Sep 11, 2025	104.72	105.99	104.72	105.99	105.62	1.56%	1,800
Sep 10, 2025	104.55	104.55	103.96	104.36	104.00	0.01%	3,433
Sep 9, 2025	104.37	104.37	103.93	104.34	103.98	-0.69%	2,162
Sep 8, 2025	105.09	105.09	104.70	105.07	104.71	0.20%	5,359
Sep 5, 2025	104.86	105.40	104.24	104.86	104.50	0.65%	5,310
Sep 4, 2025	103.19	104.19	103.08	104.19	103.83	1.32%	2,424
Sep 3, 2025	102.96	103.08	102.42	102.83	102.48	-0.14%	6,866
Sep 2, 2025	102.34	102.98	102.17	102.98	102.62	-0.50%	84,471
Aug 29, 2025	103.52	103.52	103.18	103.49	103.13	-0.57%	236,716
Aug 28, 2025	103.79	104.09	103.40	104.09	103.73	0.39%	3,660
Aug 27, 2025	103.11	103.83	103.11	103.69	103.33	0.60%	2,269
Aug 26, 2025	102.85	103.23	102.68	103.07	102.71	0.33%	3,931
Aug 25, 2025	103.01	103.01	102.72	102.72	102.37	-0.62%	4,481
Aug 22, 2025	101.17	103.65	101.17	103.36	103.01	2.77%	4,699