BBMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	120.75	121.14	120.73	120.94	120.94	0.53%	3,282
May 21, 2026	118.05	120.55	118.05	120.30	120.30	1.25%	4,655
May 20, 2026	118.13	118.81	117.90	118.81	118.81	1.81%	7,836
May 19, 2026	116.05	117.09	116.05	116.70	116.70	-0.80%	3,084
May 18, 2026	118.03	118.07	117.03	117.64	117.64	-0.40%	9,711
May 15, 2026	118.33	118.65	118.11	118.11	118.11	-1.73%	8,203
May 14, 2026	120.33	120.41	120.19	120.19	120.19	0.17%	2,630
May 13, 2026	120.75	120.75	119.83	119.99	119.99	-0.17%	1,671
May 12, 2026	119.52	120.20	118.73	120.20	120.20	-0.95%	2,078
May 11, 2026	121.49	121.57	121.02	121.35	121.35	0.42%	240,153
May 8, 2026	120.49	120.85	120.49	120.85	120.85	1.08%	2,979
May 7, 2026	122.00	122.00	119.23	119.56	119.56	-1.87%	57,086
May 6, 2026	121.39	121.84	121.32	121.84	121.84	1.67%	2,954
May 5, 2026	119.04	120.00	118.88	119.84	119.84	1.34%	74,187
May 4, 2026	118.84	119.30	117.96	118.26	118.26	-0.38%	13,891
May 1, 2026	118.35	118.71	118.35	118.71	118.71	0.24%	4,322
Apr 30, 2026	116.95	118.56	116.95	118.42	118.42	1.98%	245,656
Apr 29, 2026	116.86	116.86	116.12	116.12	116.12	-0.44%	1,772
Apr 28, 2026	116.76	116.76	116.53	116.63	116.63	-1.36%	1,783
Apr 27, 2026	118.07	118.24	117.93	118.24	118.24	0.13%	8,721
Apr 24, 2026	118.62	118.62	117.63	118.09	118.09	0.23%	5,488
Apr 23, 2026	118.30	118.40	117.23	117.83	117.82	-0.50%	2,754
Apr 22, 2026	118.88	118.88	118.14	118.42	118.42	0.08%	2,949
Apr 21, 2026	119.14	119.14	118.32	118.32	118.32	-0.85%	4,996
Apr 20, 2026	118.36	119.33	118.36	119.33	119.33	0.45%	168,067
Apr 17, 2026	118.02	119.43	118.02	118.80	118.80	1.84%	2,515
Apr 16, 2026	116.52	116.76	116.09	116.65	116.65	0.58%	7,555
Apr 15, 2026	116.03	116.03	115.76	115.98	115.98	-0.29%	3,128
Apr 14, 2026	116.24	116.50	116.14	116.32	116.32	0.59%	5,065
Apr 13, 2026	113.73	115.64	113.73	115.64	115.64	1.63%	4,255
Apr 10, 2026	114.24	114.27	113.72	113.79	113.79	-0.35%	23,050
Apr 9, 2026	113.70	114.45	113.29	114.18	114.18	0.25%	5,401
Apr 8, 2026	113.74	114.13	113.57	113.90	113.90	3.20%	10,277
Apr 7, 2026	109.83	110.87	109.61	110.37	110.37	-0.16%	20,617
Apr 6, 2026	110.07	110.55	109.54	110.55	110.55	0.43%	15,889
Apr 2, 2026	107.53	110.74	107.51	110.07	110.07	0.55%	113,026
Apr 1, 2026	109.58	110.38	109.47	109.47	109.47	0.98%	9,116
Mar 31, 2026	106.30	108.50	106.30	108.41	108.41	3.25%	346,861
Mar 30, 2026	107.27	107.27	105.00	105.00	105.00	-0.99%	9,567
Mar 27, 2026	107.27	107.27	106.01	106.05	106.05	-1.50%	6,841
Mar 26, 2026	108.63	109.59	107.66	107.66	107.66	-2.03%	12,101
Mar 25, 2026	110.17	110.17	108.90	109.89	109.89	0.81%	7,091
Mar 24, 2026	107.42	109.56	107.42	109.00	109.00	0.75%	162,601
Mar 23, 2026	108.64	109.45	108.11	108.42	108.19	1.66%	8,407
Mar 20, 2026	107.83	107.83	106.06	106.65	106.43	-2.24%	4,309
Mar 19, 2026	107.54	109.13	107.54	109.09	108.86	0.17%	5,639
Mar 18, 2026	109.87	110.03	108.76	108.91	108.68	-0.86%	6,279
Mar 17, 2026	109.99	110.00	109.73	109.86	109.63	0.94%	19,484
Mar 16, 2026	109.62	109.62	108.84	108.84	108.61	0.88%	28,468
Mar 13, 2026	108.78	108.78	107.85	107.89	107.66	-0.18%	5,039