BBMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	123.20	123.20	122.50	123.23	-	-	212
Sep 22, 2026	123.45	123.45	123.09	123.23	123.23	0.28%	23,721
Sep 21, 2026	123.57	123.57	123.05	123.25	122.89	0.55%	14,972
Sep 18, 2026	122.87	122.87	122.28	122.59	122.22	-0.59%	7,218
Sep 17, 2026	124.01	124.05	123.29	123.31	122.95	0.70%	7,067
Sep 16, 2026	123.43	123.72	121.47	122.45	122.09	-0.56%	2,295
Sep 15, 2026	123.51	123.53	122.96	123.15	122.78	-0.57%	3,707
Sep 14, 2026	123.38	124.12	123.38	123.85	123.48	-0.30%	5,190
Sep 11, 2026	124.21	124.32	124.04	124.22	123.86	0.81%	2,826
Sep 10, 2026	123.49	124.03	123.08	123.22	122.86	-0.97%	4,017
Sep 9, 2026	125.39	125.39	124.37	124.43	124.06	-1.19%	4,763
Sep 8, 2026	126.82	126.82	125.93	125.93	125.56	-0.70%	2,545
Sep 4, 2026	126.21	126.92	126.21	126.81	126.44	-0.01%	3,433
Sep 3, 2026	126.34	126.82	125.90	126.82	126.45	0.81%	10,058
Sep 2, 2026	125.78	125.92	125.54	125.80	125.43	0.75%	18,542
Sep 1, 2026	125.59	125.59	124.66	124.86	124.49	-0.79%	3,264
Aug 31, 2026	126.35	126.35	125.86	125.86	125.49	-0.64%	90,193
Aug 28, 2026	128.43	128.59	126.67	126.67	126.30	-1.17%	2,637
Aug 27, 2026	127.88	128.33	127.88	128.17	127.79	0.05%	5,164
Aug 26, 2026	128.21	128.21	127.89	128.11	127.74	0.19%	6,426
Aug 25, 2026	127.76	127.88	127.62	127.88	127.50	0.02%	10,493
Aug 24, 2026	128.15	128.15	127.68	127.85	127.47	-0.66%	138,253
Aug 21, 2026	128.55	128.71	128.52	128.71	128.33	0.82%	2,818
Aug 20, 2026	128.04	128.07	127.66	127.66	127.28	-1.06%	12,434
Aug 19, 2026	129.41	129.56	128.80	129.03	128.65	0.96%	29,587
Aug 18, 2026	128.38	128.45	127.81	127.81	127.43	-1.37%	5,940
Aug 17, 2026	129.61	129.83	129.46	129.58	129.20	-0.33%	4,853
Aug 14, 2026	129.77	130.07	129.77	130.02	129.63	0.32%	8,882
Aug 13, 2026	129.51	129.66	128.93	129.60	129.22	0.39%	23,719
Aug 12, 2026	129.43	129.43	128.71	129.10	128.71	0.33%	2,197
Aug 11, 2026	128.40	129.28	128.40	128.67	128.29	0.18%	26,536
Aug 10, 2026	128.61	128.69	128.44	128.44	128.06	-0.26%	5,790
Aug 7, 2026	127.90	128.85	127.90	128.77	128.39	1.56%	2,483
Aug 6, 2026	127.89	127.89	126.79	126.79	126.42	-0.60%	5,375
Aug 5, 2026	128.53	128.53	127.55	127.56	127.18	-0.36%	3,563
Aug 4, 2026	126.44	128.27	126.25	128.02	127.64	1.92%	6,049
Aug 3, 2026	124.50	125.63	124.50	125.60	125.23	1.29%	13,768
Jul 31, 2026	124.08	124.28	123.03	124.00	123.63	-0.36%	25,174
Jul 30, 2026	123.45	124.45	122.94	124.45	124.08	0.90%	8,136
Jul 29, 2026	125.10	125.10	123.34	123.34	122.97	-1.59%	3,046
Jul 28, 2026	125.00	125.33	124.89	125.33	124.96	0.33%	2,272
Jul 27, 2026	124.55	124.91	124.28	124.91	124.55	0.70%	4,411
Jul 24, 2026	123.99	124.93	123.79	124.05	123.68	0.30%	11,544
Jul 23, 2026	123.59	124.32	123.51	123.67	123.31	-0.66%	2,064
Jul 22, 2026	124.80	124.80	124.30	124.50	124.13	-0.05%	7,265
Jul 21, 2026	124.09	124.63	123.80	124.56	124.19	0.83%	27,091
Jul 20, 2026	124.62	124.62	123.46	123.54	123.17	-0.74%	23,748
Jul 17, 2026	124.31	124.52	124.31	124.45	124.09	-0.46%	1,387
Jul 16, 2026	124.85	125.46	124.69	125.02	124.66	0.21%	2,646
Jul 15, 2026	125.05	125.05	124.36	124.76	124.39	0.02%	13,458