BBMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	88.96	88.96	88.96	88.96	-	-1.42%	449
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
Feb 13, 2025	99.73	100.34	99.44	100.34	100.13	1.13%	19,502
Feb 12, 2025	98.64	99.31	98.50	99.23	99.02	-0.57%	41,059
Feb 11, 2025	99.96	99.96	99.57	99.79	99.58	-0.55%	12,458
Feb 10, 2025	100.09	100.60	100.09	100.34	100.13	0.30%	5,078
Feb 7, 2025	101.09	101.09	99.91	100.04	99.83	-0.95%	6,209
Feb 6, 2025	101.43	101.43	100.29	101.00	100.79	-0.06%	72,868
Feb 5, 2025	100.39	101.06	100.26	101.06	100.85	0.89%	653,558
Feb 4, 2025	99.52	100.17	99.39	100.17	99.96	0.82%	25,370
Feb 3, 2025	98.38	99.89	98.31	99.35	99.14	-1.21%	10,503
Jan 31, 2025	101.52	101.66	100.32	100.57	100.36	-0.84%	8,280
Jan 30, 2025	101.42	101.89	101.23	101.43	101.21	1.10%	8,212
Jan 29, 2025	100.58	100.94	99.91	100.32	100.11	-0.37%	6,785
Jan 28, 2025	100.16	100.69	100.05	100.69	100.48	0.55%	7,855
Jan 27, 2025	100.78	100.81	99.80	100.15	99.94	-1.14%	10,177
Jan 24, 2025	101.49	101.84	101.30	101.30	101.08	-0.19%	5,130
Jan 23, 2025	100.71	101.49	100.71	101.49	101.28	0.24%	9,609
Jan 22, 2025	101.78	101.78	101.23	101.25	101.04	-0.30%	11,066
Jan 21, 2025	100.86	101.55	100.77	101.55	101.34	1.55%	15,187
Jan 17, 2025	100.25	100.30	100.01	100.01	99.80	0.41%	5,999