BBMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	113.07	114.30	111.14	113.67	113.67	-1.91%	62,423
Mar 2, 2026	114.48	115.98	114.17	115.88	115.88	0.59%	15,431
Feb 27, 2026	115.06	115.28	114.48	115.20	115.20	-1.18%	324,399
Feb 26, 2026	115.92	116.58	115.12	116.58	116.58	1.08%	5,794
Feb 25, 2026	114.72	115.42	114.72	115.34	115.34	0.15%	3,573
Feb 24, 2026	114.89	115.25	114.89	115.17	115.17	1.03%	4,567
Feb 23, 2026	115.43	115.43	113.53	114.00	114.00	-1.53%	44,073
Feb 20, 2026	115.00	116.19	114.77	115.77	115.77	0.43%	9,507
Feb 19, 2026	114.80	115.27	114.52	115.27	115.27	-0.08%	5,263
Feb 18, 2026	114.62	115.87	114.62	115.36	115.36	0.77%	12,024
Feb 17, 2026	114.22	114.87	113.74	114.48	114.48	-0.16%	10,278
Feb 13, 2026	113.66	115.19	113.34	114.66	114.66	1.25%	33,528
Feb 12, 2026	116.16	116.25	112.88	113.24	113.24	-1.80%	22,585
Feb 11, 2026	116.15	116.15	114.68	115.31	115.31	-0.24%	7,405
Feb 10, 2026	115.64	116.11	115.59	115.59	115.59	0.04%	179,192
Feb 9, 2026	114.85	115.74	114.85	115.54	115.54	0.27%	22,028
Feb 6, 2026	113.22	115.22	113.22	115.22	115.22	3.14%	10,707
Feb 5, 2026	112.13	113.08	111.48	111.72	111.72	-1.02%	23,480
Feb 4, 2026	113.28	113.60	111.50	112.87	112.87	0.29%	43,760
Feb 3, 2026	112.83	113.26	111.37	112.54	112.54	0.26%	25,272
Feb 2, 2026	111.45	112.45	111.37	112.25	112.25	1.02%	39,942
Jan 30, 2026	111.95	111.95	110.86	111.12	111.12	-1.27%	416,522
Jan 29, 2026	113.31	113.45	111.33	112.55	112.55	-0.32%	328,890
Jan 28, 2026	112.90	113.32	112.55	112.91	112.91	-0.23%	16,448
Jan 27, 2026	113.19	113.19	112.76	113.17	113.17	0.08%	315,234
Jan 26, 2026	113.74	113.74	113.08	113.08	113.08	-0.42%	7,413
Jan 23, 2026	114.49	114.49	113.39	113.56	113.56	-0.99%	19,634
Jan 22, 2026	115.44	115.44	114.56	114.69	114.69	0.27%	15,302
Jan 21, 2026	113.46	114.38	113.12	114.38	114.38	1.72%	11,785
Jan 20, 2026	113.10	113.10	112.24	112.44	112.44	-1.29%	13,525
Jan 16, 2026	113.96	114.27	113.62	113.91	113.91	-0.20%	31,771
Jan 15, 2026	113.69	114.57	113.54	114.14	114.14	1.02%	9,824
Jan 14, 2026	112.50	113.02	112.38	112.98	112.98	0.31%	73,359
Jan 13, 2026	112.43	112.67	112.24	112.64	112.64	0.10%	12,737
Jan 12, 2026	112.15	112.62	112.15	112.53	112.53	0.20%	26,119
Jan 9, 2026	112.34	112.46	112.12	112.31	112.31	0.90%	14,532
Jan 8, 2026	110.37	111.50	110.37	111.30	111.30	0.58%	28,003
Jan 7, 2026	111.59	111.59	110.53	110.65	110.65	-0.83%	4,858
Jan 6, 2026	109.55	111.63	109.53	111.58	111.58	1.73%	22,725
Jan 5, 2026	108.49	110.02	108.49	109.68	109.68	1.45%	52,461
Jan 2, 2026	107.24	108.23	107.24	108.12	108.12	1.40%	5,739
Dec 31, 2025	107.22	107.24	106.52	106.62	106.62	-1.00%	1,569,989
Dec 30, 2025	108.40	108.40	107.69	107.69	107.69	-0.37%	17,490
Dec 29, 2025	108.31	108.31	107.90	108.09	108.09	-0.51%	20,309
Dec 26, 2025	108.43	108.65	108.39	108.65	108.65	-0.27%	2,020
Dec 24, 2025	108.68	108.99	108.60	108.94	108.94	0.11%	283,129
Dec 23, 2025	109.26	109.27	108.75	108.82	108.82	-0.79%	12,583
Dec 22, 2025	109.30	109.91	109.30	109.69	109.19	1.09%	1,927
Dec 19, 2025	107.46	108.57	107.46	108.50	108.02	1.01%	12,770
Dec 18, 2025	107.95	108.03	107.40	107.41	106.93	0.65%	17,117