BBMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	103.79	104.09	103.40	104.09	104.09	0.39%	3,660
Aug 27, 2025	103.11	103.83	103.11	103.69	103.69	0.60%	2,269
Aug 26, 2025	102.85	103.23	102.68	103.07	103.07	0.33%	3,931
Aug 25, 2025	103.01	103.01	102.72	102.72	102.72	-0.62%	4,481
Aug 22, 2025	101.17	103.65	101.17	103.36	103.36	2.77%	4,699
Aug 21, 2025	100.59	100.68	100.27	100.58	100.58	-0.01%	3,295
Aug 20, 2025	100.88	100.88	99.82	100.59	100.59	-0.30%	1,842
Aug 19, 2025	101.36	101.37	100.89	100.89	100.89	-0.35%	962
Aug 18, 2025	101.18	101.28	101.13	101.24	101.24	0.29%	1,775
Aug 15, 2025	101.43	101.43	100.95	100.95	100.95	-0.41%	1,670
Aug 14, 2025	101.39	101.39	100.83	101.36	101.36	-1.20%	8,504
Aug 13, 2025	101.36	102.59	101.23	102.59	102.59	1.62%	1,906
Aug 12, 2025	99.24	100.95	99.18	100.95	100.95	2.33%	2,493
Aug 11, 2025	99.15	99.15	98.52	98.65	98.65	-0.26%	2,965
Aug 8, 2025	99.10	99.10	98.79	98.91	98.91	0.10%	2,905
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