BBMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2025	89.89	89.92	88.15	88.44	88.26	-1.79%	7,774
Mar 12, 2025	91.20	91.20	89.70	90.05	89.86	-0.12%	98,218
Mar 11, 2025	90.41	91.03	89.30	90.16	89.97	-0.29%	46,743
Mar 10, 2025	91.73	92.08	90.30	90.42	90.23	-2.58%	39,391
Mar 7, 2025	92.37	92.88	90.83	92.81	92.61	0.56%	25,930
Mar 6, 2025	93.00	93.55	91.89	92.29	92.10	-1.85%	10,519
Mar 5, 2025	92.94	94.03	92.46	94.03	93.83	1.35%	18,875
Mar 4, 2025	93.10	94.15	91.42	92.78	92.59	-1.46%	82,405
Mar 3, 2025	97.06	97.06	93.74	94.15	93.95	-2.30%	40,105
Feb 28, 2025	95.20	96.37	95.06	96.37	96.17	0.91%	842,366
Feb 27, 2025	96.80	96.90	95.51	95.51	95.30	-1.32%	21,968
Feb 26, 2025	97.09	97.88	96.67	96.78	96.58	0.30%	31,280
Feb 25, 2025	96.81	96.84	95.67	96.49	96.29	-0.29%	24,920
Feb 24, 2025	97.27	97.27	96.06	96.77	96.57	-0.29%	18,228
Feb 21, 2025	100.19	100.19	97.06	97.06	96.85	-2.66%	10,549
Feb 20, 2025	100.46	100.64	99.09	99.70	99.50	-0.95%	80,855
Feb 19, 2025	100.76	100.92	100.45	100.66	100.45	-0.61%	15,596
Feb 18, 2025	100.90	101.28	100.65	101.28	101.07	0.70%	26,848
Feb 14, 2025	100.57	100.84	100.41	100.57	100.36	0.23%	9,069