BBMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2025	100.59	100.68	100.27	100.58	100.23	-0.01%	3,295
Aug 20, 2025	100.88	100.88	99.82	100.59	100.24	-0.30%	1,842
Aug 19, 2025	101.36	101.37	100.89	100.89	100.54	-0.35%	962
Aug 18, 2025	101.18	101.28	101.13	101.24	100.89	0.29%	1,775
Aug 15, 2025	101.43	101.43	100.95	100.95	100.61	-0.41%	1,670
Aug 14, 2025	101.39	101.39	100.83	101.36	101.02	-1.20%	8,504
Aug 13, 2025	101.36	102.59	101.23	102.59	102.24	1.62%	1,906
Aug 12, 2025	99.24	100.95	99.18	100.95	100.60	2.33%	2,493
Aug 11, 2025	99.15	99.15	98.52	98.65	98.31	-0.26%	2,965
Aug 8, 2025	99.10	99.10	98.79	98.91	98.57	0.10%	2,905
Aug 7, 2025	99.64	99.68	98.28	98.81	98.47	-0.09%	6,936
Aug 6, 2025	99.35	99.35	98.82	98.90	98.56	-0.35%	3,273
Aug 5, 2025	99.40	99.40	99.03	99.25	98.91	-0.03%	791
Aug 4, 2025	98.47	99.29	98.47	99.29	98.94	1.41%	2,136
Aug 1, 2025	98.02	98.23	96.88	97.90	97.57	-1.31%	7,389