BBMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	100.19	100.19	97.06	97.06	97.06	-2.66%	10,549
Feb 20, 2025	100.46	100.64	99.09	99.70	99.70	-0.95%	80,855
Feb 19, 2025	100.76	100.92	100.45	100.66	100.66	-0.61%	15,596
Feb 18, 2025	100.90	101.28	100.65	101.28	101.28	0.70%	26,848
Feb 14, 2025	100.57	100.84	100.41	100.57	100.57	0.23%	9,069
Feb 13, 2025	99.73	100.34	99.44	100.34	100.34	1.13%	19,502
Feb 12, 2025	98.64	99.31	98.50	99.23	99.23	-0.57%	41,059
Feb 11, 2025	99.96	99.96	99.57	99.79	99.79	-0.55%	12,458
Feb 10, 2025	100.09	100.60	100.09	100.34	100.34	0.30%	5,078
Feb 7, 2025	101.09	101.09	99.91	100.04	100.04	-0.95%	6,209
Feb 6, 2025	101.43	101.43	100.29	101.00	101.00	-0.06%	72,868
Feb 5, 2025	100.39	101.06	100.26	101.06	101.06	0.89%	653,558
Feb 4, 2025	99.52	100.17	99.39	100.17	100.17	0.82%	25,370
Feb 3, 2025	98.38	99.89	98.31	99.35	99.35	-1.21%	10,503
Jan 31, 2025	101.52	101.66	100.32	100.57	100.57	-0.84%	8,280
Jan 30, 2025	101.42	101.89	101.23	101.43	101.43	1.10%	8,212
Jan 29, 2025	100.58	100.94	99.91	100.32	100.32	-0.37%	6,785
Jan 28, 2025	100.16	100.69	100.05	100.69	100.69	0.55%	7,855
Jan 27, 2025	100.78	100.81	99.80	100.15	100.15	-1.14%	10,177
Jan 24, 2025	101.49	101.84	101.30	101.30	101.30	-0.19%	5,130
Jan 23, 2025	100.71	101.49	100.71	101.49	101.49	0.24%	9,609
Jan 22, 2025	101.78	101.78	101.23	101.25	101.25	-0.30%	11,066
Jan 21, 2025	100.86	101.55	100.77	101.55	101.55	1.55%	15,187
Jan 17, 2025	100.25	100.30	100.01	100.01	100.01	0.41%	5,999
Jan 16, 2025	98.92	99.68	98.68	99.60	99.60	0.74%	81,406
Jan 15, 2025	99.76	99.77	98.68	98.87	98.87	1.40%	63,896
Jan 14, 2025	97.24	97.73	96.61	97.51	97.51	1.19%	8,171
Jan 13, 2025	94.84	96.37	94.84	96.37	96.37	0.62%	54,135
Jan 10, 2025	96.21	96.21	95.57	95.77	95.77	-1.30%	20,735
Jan 8, 2025	96.62	97.09	96.11	97.04	97.04	0.06%	6,225
Jan 7, 2025	98.15	98.15	96.84	96.98	96.98	-0.65%	16,524
Jan 6, 2025	98.06	98.66	97.62	97.62	97.62	0.20%	14,828
Jan 3, 2025	96.69	97.44	96.69	97.42	97.42	1.42%	3,923
Jan 2, 2025	96.62	96.85	95.64	96.06	96.06	-0.18%	5,597
Dec 31, 2024	96.72	96.72	96.04	96.23	96.23	0.05%	845,008
Dec 30, 2024	95.23	96.45	95.23	96.18	96.18	-0.67%	4,788
Dec 27, 2024	97.55	97.91	96.35	96.83	96.83	-1.20%	9,826
Dec 26, 2024	97.31	98.01	97.24	98.00	98.00	0.41%	51,101
Dec 24, 2024	96.76	97.61	96.76	97.60	97.60	0.24%	68,976
Dec 23, 2024	96.85	97.40	96.50	97.36	96.83	0.09%	44,297
Dec 20, 2024	96.45	98.06	96.34	97.27	96.74	1.12%	13,197
Dec 19, 2024	96.43	96.94	96.19	96.19	95.67	-0.32%	7,427
Dec 18, 2024	100.67	100.85	96.40	96.50	95.97	-4.01%	15,436
Dec 17, 2024	101.40	101.40	100.35	100.54	99.99	-1.18%	12,849
Dec 16, 2024	101.47	102.32	101.47	101.74	101.19	0.19%	12,627
Dec 13, 2024	102.00	102.00	101.15	101.55	101.00	-0.50%	8,499
Dec 12, 2024	102.76	102.76	102.06	102.06	101.50	-0.66%	52,074
Dec 11, 2024	102.41	103.00	102.28	102.74	102.18	0.97%	456,222
Dec 10, 2024	102.14	102.60	101.75	101.75	101.20	-0.90%	9,590
Dec 9, 2024	103.84	104.12	102.67	102.67	102.11	-0.93%	62,831
Dec 6, 2024	103.63	103.77	103.48	103.64	103.07	0.10%	11,871
Dec 5, 2024	104.03	104.25	103.53	103.53	102.97	-0.89%	8,937
Dec 4, 2024	104.43	104.59	104.22	104.46	103.89	0.41%	117,442
Dec 3, 2024	104.40	104.40	103.73	104.03	103.47	-0.19%	5,637
Dec 2, 2024	104.75	104.75	103.99	104.23	103.67	-0.24%	4,739
Nov 29, 2024	104.91	104.91	104.49	104.49	103.92	0.26%	10,061
Nov 27, 2024	105.25	105.25	104.08	104.22	103.65	-0.14%	4,377
Nov 26, 2024	104.36	104.53	104.03	104.36	103.79	-0.62%	9,789
Nov 25, 2024	105.05	105.68	104.87	105.01	104.43	1.37%	84,198
Nov 22, 2024	102.98	103.73	102.71	103.59	103.02	1.61%	3,474
Nov 21, 2024	101.50	102.34	101.26	101.94	101.39	1.12%	5,215
Nov 20, 2024	100.28	100.85	100.14	100.81	100.26	0.71%	10,013
Nov 19, 2024	98.69	100.13	98.62	100.10	99.55	0.64%	114,797
Nov 18, 2024	99.05	99.73	99.05	99.47	98.92	0.51%	5,461
Nov 15, 2024	99.72	99.72	98.70	98.96	98.42	-1.04%	4,419
Nov 14, 2024	101.03	101.03	99.88	100.00	99.46	-1.02%	64,997
Nov 13, 2024	101.92	102.12	100.91	101.03	100.48	-0.48%	74,360
Nov 12, 2024	102.29	102.29	101.38	101.51	100.96	-0.94%	8,274
Nov 11, 2024	102.54	102.77	102.45	102.48	101.92	1.23%	3,700
Nov 8, 2024	100.84	101.26	100.69	101.23	100.68	0.76%	64,947
Nov 7, 2024	100.75	101.00	100.47	100.47	99.92	0.43%	656,994
Nov 6, 2024	99.79	100.04	99.12	100.04	99.49	4.17%	7,544
Nov 5, 2024	95.15	96.04	95.15	96.04	95.51	1.53%	2,094
Nov 4, 2024	94.45	95.21	94.45	94.59	94.07	0.22%	2,226
Nov 1, 2024	95.21	95.27	94.38	94.38	93.86	-0.04%	1,364
Oct 31, 2024	95.37	95.37	94.42	94.42	93.90	-1.18%	427,170
Oct 30, 2024	96.10	96.10	95.55	95.55	95.03	-0.06%	2,554
Oct 29, 2024	95.33	95.61	95.33	95.61	95.09	-	2,633
Oct 28, 2024	95.68	95.72	95.44	95.61	95.09	1.17%	21,320
Oct 25, 2024	95.35	95.38	94.50	94.50	93.99	-0.51%	2,207
Oct 24, 2024	94.94	94.99	94.55	94.99	94.47	0.39%	1,003
Oct 23, 2024	94.90	94.90	94.62	94.62	94.11	-0.73%	1,059
Oct 22, 2024	95.30	95.32	95.30	95.32	94.80	-0.47%	989
Oct 21, 2024	95.85	95.94	95.77	95.77	95.25	-1.15%	1,059
Oct 18, 2024	96.80	96.98	96.80	96.88	96.36	0.19%	792
Oct 17, 2024	96.64	96.74	96.64	96.70	96.17	-0.12%	1,643
Oct 16, 2024	96.75	97.01	96.75	96.82	96.29	0.84%	1,102
Oct 15, 2024	96.36	96.74	96.01	96.01	95.49	-0.26%	1,573
Oct 14, 2024	95.92	96.28	95.92	96.26	95.74	0.55%	843
Oct 11, 2024	95.37	95.80	95.37	95.73	95.21	1.69%	104,546
Oct 10, 2024	93.82	94.27	93.82	94.14	93.63	-0.46%	1,594
Oct 9, 2024	94.62	94.62	94.43	94.58	94.06	0.62%	1,131
Oct 8, 2024	93.84	94.15	93.84	93.99	93.48	0.24%	1,101
Oct 7, 2024	93.79	93.98	93.50	93.77	93.26	-0.62%	2,727
Oct 4, 2024	94.21	94.35	94.17	94.35	93.84	1.16%	1,338
Oct 3, 2024	92.85	93.28	92.85	93.27	92.76	-0.39%	694
Oct 2, 2024	93.72	93.72	93.64	93.64	93.13	0.02%	818
Oct 1, 2024	93.29	93.87	93.19	93.61	93.10	-0.91%	4,278
Sep 30, 2024	94.28	94.60	94.09	94.47	93.96	-0.06%	148,583
Sep 27, 2024	94.69	95.13	94.49	94.52	94.01	0.40%	1,715