BBMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	91.69	92.68	91.69	92.58	92.58	-0.11%	5,119
May 22, 2025	92.27	92.82	92.09	92.68	92.68	-	2,009
May 21, 2025	94.33	94.37	92.68	92.68	92.68	-2.67%	3,829
May 20, 2025	95.24	95.53	95.03	95.22	95.22	-0.21%	2,768
May 19, 2025	94.67	95.42	94.67	95.42	95.42	-0.33%	13,300
May 16, 2025	95.16	95.83	95.16	95.74	95.74	1.12%	3,064
May 15, 2025	94.62	94.79	94.62	94.68	94.68	0.11%	94,713
May 14, 2025	94.93	94.98	94.56	94.58	94.58	-0.44%	1,839
May 13, 2025	94.81	95.39	94.81	95.00	95.00	0.43%	2,087
May 12, 2025	94.80	94.84	93.90	94.59	94.59	3.55%	5,444
May 9, 2025	91.83	91.87	91.19	91.35	91.35	-0.05%	2,882
May 8, 2025	90.68	91.97	90.68	91.39	91.39	1.53%	2,043
May 7, 2025	90.21	90.22	89.81	90.02	90.02	0.51%	2,861
May 6, 2025	89.43	90.00	89.37	89.56	89.56	-0.82%	4,033
May 5, 2025	90.93	91.03	90.30	90.30	90.30	-0.28%	13,240
May 2, 2025	89.88	90.55	89.88	90.55	90.55	2.12%	2,699
May 1, 2025	88.68	89.01	88.65	88.67	88.67	0.33%	1,927
Apr 30, 2025	87.15	88.38	86.40	88.38	88.38	-0.28%	294,448
Apr 29, 2025	87.75	88.81	87.55	88.63	88.63	0.42%	3,004
Apr 28, 2025	88.31	88.31	87.28	88.26	88.26	0.55%	1,463
Apr 25, 2025	87.77	87.77	87.77	87.77	87.77	-0.21%	490
Apr 24, 2025	86.23	87.96	85.93	87.96	87.96	2.08%	3,074
Apr 23, 2025	87.19	88.45	85.86	86.17	86.17	1.71%	25,066
Apr 22, 2025	83.58	84.93	83.58	84.72	84.72	2.59%	29,016
Apr 21, 2025	83.76	83.76	81.80	82.58	82.58	-2.49%	9,288
Apr 17, 2025	84.20	85.05	84.12	84.69	84.69	0.95%	28,107
Apr 16, 2025	84.38	84.92	82.99	83.89	83.89	-1.20%	140,893
Apr 15, 2025	85.16	85.77	84.58	84.91	84.91	-0.18%	13,344
Apr 14, 2025	85.58	85.58	83.93	85.06	85.06	1.23%	35,961
Apr 11, 2025	82.90	84.23	81.44	84.03	84.03	1.23%	142,598
Apr 10, 2025	84.42	84.76	80.58	83.01	83.01	-3.95%	510,758
Apr 9, 2025	78.33	86.83	77.88	86.43	86.43	9.39%	370,129
Apr 8, 2025	83.88	83.88	77.92	79.01	79.01	-2.25%	198,386
Apr 7, 2025	78.47	84.04	77.29	80.83	80.83	-1.03%	1,006,512
Apr 4, 2025	82.84	83.20	80.04	81.67	81.67	-4.89%	226,683
Apr 3, 2025	87.58	88.42	85.87	85.87	85.87	-6.79%	71,191
Apr 2, 2025	89.72	92.13	89.71	92.13	92.13	1.57%	45,461
Apr 1, 2025	90.07	91.03	89.20	90.71	90.71	0.65%	53,487
Mar 31, 2025	88.96	90.59	88.22	90.12	90.12	-0.14%	541,481
Mar 28, 2025	91.72	91.72	89.87	90.25	90.25	-1.92%	36,347
Mar 27, 2025	91.84	92.70	91.43	92.01	92.01	-0.64%	725,001
Mar 26, 2025	93.49	93.71	92.35	92.61	92.61	-0.81%	45,031
Mar 25, 2025	93.79	93.81	92.86	93.36	93.36	-0.53%	21,944
Mar 24, 2025	92.96	93.89	92.96	93.86	93.66	2.63%	9,816
Mar 21, 2025	90.93	91.50	90.57	91.46	91.26	-0.50%	27,545
Mar 20, 2025	92.01	92.72	91.91	91.91	91.72	-0.65%	32,370
Mar 19, 2025	91.30	92.53	91.30	92.51	92.32	1.51%	11,974
Mar 18, 2025	91.40	91.41	90.87	91.14	90.95	-1.07%	16,432
Mar 17, 2025	90.55	92.25	90.53	92.12	91.93	1.57%	159,079
Mar 14, 2025	89.38	90.70	89.38	90.70	90.51	2.55%	23,614