BBMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	125.00	125.92	125.00	125.80	125.80	0.75%	789
Sep 1, 2026	125.59	125.59	124.66	124.86	124.86	-0.79%	3,264
Aug 31, 2026	126.35	126.35	125.86	125.86	125.86	-0.64%	90,193
Aug 28, 2026	128.43	128.59	126.67	126.67	126.67	-1.17%	2,637
Aug 27, 2026	127.88	128.33	127.88	128.17	128.17	0.05%	5,164
Aug 26, 2026	128.21	128.21	127.89	128.11	128.11	0.19%	6,426
Aug 25, 2026	127.76	127.88	127.62	127.88	127.88	0.02%	10,493
Aug 24, 2026	128.15	128.15	127.68	127.85	127.85	-0.66%	138,253
Aug 21, 2026	128.55	128.71	128.52	128.71	128.71	0.82%	2,818
Aug 20, 2026	128.04	128.07	127.66	127.66	127.66	-1.06%	12,434
Aug 19, 2026	129.41	129.56	128.80	129.03	129.03	0.96%	29,587
Aug 18, 2026	128.38	128.45	127.81	127.81	127.81	-1.37%	5,940
Aug 17, 2026	129.61	129.83	129.46	129.58	129.58	-0.33%	4,853
Aug 14, 2026	129.77	130.07	129.77	130.02	130.02	0.32%	8,882
Aug 13, 2026	129.51	129.66	128.93	129.60	129.60	0.39%	23,719
Aug 12, 2026	129.43	129.43	128.71	129.10	129.10	0.33%	2,197
Aug 11, 2026	128.40	129.28	128.40	128.67	128.67	0.18%	26,536
Aug 10, 2026	128.61	128.69	128.44	128.44	128.44	-0.26%	5,790
Aug 7, 2026	127.90	128.85	127.90	128.77	128.77	1.56%	2,483
Aug 6, 2026	127.89	127.89	126.79	126.79	126.79	-0.60%	5,375
Aug 5, 2026	128.53	128.53	127.55	127.56	127.56	-0.36%	3,563
Aug 4, 2026	126.44	128.27	126.25	128.02	128.02	1.92%	6,049
Aug 3, 2026	124.50	125.63	124.50	125.60	125.60	1.29%	13,768
Jul 31, 2026	124.08	124.28	123.03	124.00	124.00	-0.36%	25,174
Jul 30, 2026	123.45	124.45	122.94	124.45	124.45	0.90%	8,136
Jul 29, 2026	125.10	125.10	123.34	123.34	123.34	-1.59%	3,046
Jul 28, 2026	125.00	125.33	124.89	125.33	125.33	0.33%	2,272
Jul 27, 2026	124.55	124.91	124.28	124.91	124.91	0.70%	4,411
Jul 24, 2026	123.99	124.93	123.79	124.05	124.05	0.30%	11,544
Jul 23, 2026	123.59	124.32	123.51	123.67	123.67	-0.66%	2,064
Jul 22, 2026	124.80	124.80	124.30	124.50	124.50	-0.05%	7,265
Jul 21, 2026	124.09	124.63	123.80	124.56	124.56	0.83%	27,091
Jul 20, 2026	124.62	124.62	123.46	123.54	123.54	-0.74%	23,748
Jul 17, 2026	124.31	124.52	124.31	124.45	124.45	-0.46%	1,387
Jul 16, 2026	124.85	125.46	124.69	125.02	125.02	0.21%	2,646
Jul 15, 2026	125.05	125.05	124.36	124.76	124.76	0.02%	13,458
Jul 14, 2026	125.27	125.27	124.53	124.73	124.73	0.21%	6,819
Jul 13, 2026	125.11	125.16	124.14	124.47	124.47	-0.48%	34,624
Jul 10, 2026	125.75	125.75	124.61	125.08	125.08	-0.24%	12,867
Jul 9, 2026	124.73	125.86	124.71	125.38	125.38	1.11%	23,612
Jul 8, 2026	124.67	124.67	122.99	124.01	124.01	-1.17%	6,092
Jul 7, 2026	126.00	126.00	125.44	125.48	125.47	-1.14%	12,084
Jul 6, 2026	127.10	127.10	126.89	126.92	126.92	0.39%	1,860
Jul 2, 2026	127.39	127.39	125.55	126.43	126.43	-0.31%	3,314
Jul 1, 2026	126.89	127.70	126.82	126.82	126.82	-0.26%	5,545
Jun 30, 2026	127.05	127.40	127.05	127.15	127.15	0.34%	86,166
Jun 29, 2026	126.62	126.72	125.95	126.72	126.72	0.58%	2,887
Jun 26, 2026	124.96	126.37	124.96	125.99	125.99	0.30%	5,402
Jun 25, 2026	126.06	126.06	125.38	125.62	125.62	0.63%	2,188
Jun 24, 2026	124.87	125.32	124.52	124.83	124.83	0.41%	29,251