BBMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	120.40	122.36	120.35	122.36	122.36	1.69%	9,496
Oct 14, 2026	120.72	121.35	119.83	120.33	120.33	-1.27%	11,974
Oct 13, 2026	121.93	122.04	121.26	121.87	121.87	-0.02%	9,606
Oct 12, 2026	122.37	122.37	121.84	121.90	121.89	-0.46%	8,282
Oct 9, 2026	122.02	122.64	121.90	122.46	122.46	0.53%	6,371
Oct 8, 2026	120.95	121.82	120.37	121.82	121.82	0.21%	30,527
Oct 7, 2026	122.02	122.02	121.21	121.56	121.56	-1.39%	17,644
Oct 6, 2026	123.81	123.81	123.04	123.27	123.27	0.23%	35,308
Oct 5, 2026	121.99	123.60	121.99	122.99	122.99	0.49%	20,375
Oct 2, 2026	122.26	122.81	122.02	122.39	122.39	0.89%	78,917
Oct 1, 2026	120.44	121.54	120.18	121.31	121.31	0.75%	8,683
Sep 30, 2026	121.03	121.25	120.32	120.41	120.41	-0.59%	547,179
Sep 29, 2026	120.79	121.18	120.48	121.12	121.12	-	13,833
Sep 28, 2026	121.54	121.77	120.78	121.12	121.12	-1.05%	48,402
Sep 25, 2026	122.21	122.54	121.84	122.40	122.40	0.41%	5,128
Sep 24, 2026	121.62	121.96	121.16	121.91	121.91	-0.29%	7,408
Sep 23, 2026	122.79	122.98	122.26	122.26	122.26	-0.79%	4,014
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