BBMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	99.64	99.68	98.28	98.81	98.81	-0.09%	6,936
Aug 6, 2025	99.35	99.35	98.82	98.90	98.90	-0.35%	3,273
Aug 5, 2025	99.40	99.40	99.03	99.25	99.25	-0.03%	791
Aug 4, 2025	98.47	99.29	98.47	99.29	99.29	1.41%	2,136
Aug 1, 2025	98.02	98.23	96.88	97.90	97.90	-1.31%	7,389
Jul 31, 2025	100.01	100.50	99.19	99.20	99.20	-1.06%	7,694
Jul 30, 2025	100.76	100.86	99.90	100.27	100.27	-0.22%	3,673
Jul 29, 2025	101.16	101.16	100.13	100.49	100.49	-0.26%	1,775
Jul 28, 2025	100.86	100.95	100.51	100.75	100.75	-0.24%	3,709
Jul 25, 2025	101.00	101.00	100.99	100.99	100.99	0.65%	720
Jul 24, 2025	100.86	100.86	100.30	100.34	100.34	-0.76%	2,547
Jul 23, 2025	100.79	101.11	100.66	101.11	101.11	0.85%	8,131
Jul 22, 2025	99.33	100.30	99.22	100.26	100.26	1.16%	2,120
Jul 21, 2025	99.80	99.85	99.11	99.11	99.11	-0.59%	1,141
Jul 18, 2025	100.10	100.21	99.44	99.70	99.70	-	2,789
Jul 17, 2025	98.85	99.75	98.85	99.70	99.70	1.05%	1,551
Jul 16, 2025	98.31	98.66	97.31	98.66	98.66	0.57%	7,186
Jul 15, 2025	99.20	99.20	98.10	98.10	98.10	-1.59%	2,118
Jul 14, 2025	99.04	99.69	99.02	99.69	99.69	0.34%	14,299
Jul 11, 2025	99.76	99.76	99.32	99.35	99.35	-0.95%	3,445
Jul 10, 2025	99.92	100.61	99.78	100.30	100.30	0.57%	3,396
Jul 9, 2025	99.22	99.73	99.20	99.73	99.73	0.56%	2,262
Jul 8, 2025	99.20	99.57	99.06	99.18	99.18	0.47%	6,699
Jul 7, 2025	99.26	99.52	98.28	98.71	98.71	-1.07%	6,603
Jul 3, 2025	99.74	99.78	99.74	99.78	99.78	0.72%	1,328
Jul 2, 2025	98.32	99.07	98.32	99.07	99.07	0.91%	1,783
Jul 1, 2025	97.10	98.81	97.10	98.18	98.18	0.75%	1,605
Jun 30, 2025	97.65	97.65	97.10	97.45	97.45	0.12%	7,356
Jun 27, 2025	96.90	97.63	96.80	97.33	97.33	0.28%	2,302
Jun 26, 2025	96.26	97.06	96.26	97.06	97.06	1.30%	1,991
Jun 25, 2025	96.88	96.88	95.81	95.81	95.81	-0.92%	14,686
Jun 24, 2025	96.27	96.82	96.27	96.70	96.70	0.78%	2,581
Jun 23, 2025	95.16	95.96	94.79	95.96	95.68	0.83%	2,200
Jun 20, 2025	95.72	95.72	94.79	95.16	94.89	0.11%	5,987
Jun 18, 2025	95.39	95.52	95.06	95.06	94.79	0.55%	2,865
Jun 17, 2025	94.83	95.16	94.41	94.54	94.27	-0.77%	11,179
Jun 16, 2025	94.89	95.47	94.89	95.27	95.00	1.20%	3,025
Jun 13, 2025	94.42	94.93	94.02	94.14	93.87	-1.52%	1,989
Jun 12, 2025	95.10	95.61	95.09	95.59	95.32	-0.06%	2,788
Jun 11, 2025	96.18	96.35	95.65	95.65	95.38	-0.34%	2,305
Jun 10, 2025	95.99	96.18	95.72	95.98	95.71	0.46%	9,372
Jun 9, 2025	95.86	96.10	95.23	95.54	95.27	0.14%	14,862
Jun 6, 2025	95.02	95.41	95.02	95.41	95.13	1.18%	2,128
Jun 5, 2025	94.23	94.83	93.94	94.29	94.02	-0.22%	7,573
Jun 4, 2025	94.71	94.79	94.49	94.50	94.23	-0.01%	6,864
Jun 3, 2025	93.40	94.71	93.17	94.51	94.24	1.19%	4,252
Jun 2, 2025	93.04	93.69	92.16	93.40	93.13	0.05%	14,984
May 30, 2025	93.29	93.59	92.56	93.35	93.08	-0.27%	17,063
May 29, 2025	93.74	93.74	93.30	93.60	93.33	0.20%	2,157
May 28, 2025	94.25	94.25	93.41	93.41	93.15	-1.09%	14,368