BBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	63.90	63.90	63.20	63.29	63.29	-0.85%	10,988
Feb 20, 2025	63.63	63.86	63.57	63.84	63.84	0.10%	6,680
Feb 19, 2025	63.64	63.90	63.64	63.77	63.77	0.61%	1,542
Feb 18, 2025	63.43	63.77	63.14	63.38	63.38	0.93%	6,638
Feb 14, 2025	62.95	63.35	62.80	62.80	62.80	0.54%	18,440
Feb 13, 2025	61.85	62.46	61.85	62.46	62.46	1.55%	803
Feb 12, 2025	61.34	61.51	60.99	61.51	61.51	0.72%	1,965
Feb 11, 2025	61.02	61.07	61.02	61.07	61.07	-1.02%	481
Feb 10, 2025	61.93	62.00	61.70	61.70	61.70	0.33%	2,255
Feb 7, 2025	61.60	61.60	61.49	61.49	61.49	-1.92%	1,215
Feb 6, 2025	63.20	63.20	62.70	62.70	62.70	-1.16%	698
Feb 5, 2025	62.94	63.44	62.94	63.43	63.43	1.95%	1,141
Feb 4, 2025	61.58	62.22	61.58	62.22	62.22	1.25%	3,303
Feb 3, 2025	61.09	61.80	61.09	61.45	61.45	-1.42%	1,952
Jan 31, 2025	63.20	63.20	62.34	62.34	62.34	-0.82%	1,354
Jan 30, 2025	62.85	62.85	62.85	62.85	62.85	-0.23%	16
Jan 29, 2025	63.31	63.31	62.63	63.00	63.00	-0.61%	632
Jan 28, 2025	62.88	63.38	62.83	63.38	63.38	0.46%	838
Jan 27, 2025	63.16	63.85	62.96	63.09	63.09	-0.12%	6,583
Jan 24, 2025	63.10	63.58	62.63	63.17	63.17	-0.05%	2,841
Jan 23, 2025	61.37	63.20	61.37	63.20	63.20	2.04%	1,780
Jan 22, 2025	61.94	61.94	61.94	61.94	61.94	0.68%	296
Jan 21, 2025	60.69	61.52	60.69	61.52	61.52	2.27%	1,401
Jan 17, 2025	60.06	60.18	60.06	60.15	60.15	0.25%	576
Jan 16, 2025	59.67	60.00	59.67	60.00	60.00	0.32%	919
Jan 15, 2025	59.86	59.86	59.81	59.81	59.81	1.30%	631
Jan 14, 2025	60.53	60.53	59.04	59.04	59.04	-1.91%	509
Jan 13, 2025	58.81	60.19	58.81	60.19	60.19	0.81%	627
Jan 10, 2025	59.52	59.70	59.52	59.70	59.70	-2.25%	637
Jan 8, 2025	61.09	61.13	60.77	61.08	61.08	-0.70%	963
Jan 7, 2025	61.85	61.95	61.51	61.51	61.51	0.60%	1,515
Jan 6, 2025	61.25	61.84	61.14	61.14	61.14	0.13%	6,358
Jan 3, 2025	61.12	61.12	61.06	61.06	61.06	0.55%	291
Jan 2, 2025	61.03	61.03	60.58	60.73	60.73	1.18%	482
Dec 31, 2024	60.00	60.27	59.61	60.02	60.02	0.32%	4,621
Dec 30, 2024	60.01	60.01	59.71	59.82	59.82	-1.09%	3,593
Dec 27, 2024	60.22	60.48	60.10	60.48	60.48	-1.24%	2,725
Dec 26, 2024	60.78	61.24	60.78	61.24	61.24	1.13%	1,847
Dec 24, 2024	60.49	60.56	60.49	60.56	60.56	0.11%	413
Dec 23, 2024	60.32	60.55	59.53	60.49	60.49	0.38%	3,124
Dec 20, 2024	60.10	60.82	60.10	60.26	60.26	0.57%	1,400
Dec 19, 2024	59.83	59.98	59.50	59.92	59.92	0.26%	1,213
Dec 18, 2024	61.99	61.99	59.50	59.76	59.76	-4.11%	1,540
Dec 17, 2024	62.49	62.49	62.33	62.33	62.33	0.02%	568
Dec 16, 2024	62.32	62.32	62.32	62.32	62.32	1.26%	396
Dec 13, 2024	61.33	61.54	61.21	61.54	61.54	-0.84%	1,635
Dec 12, 2024	63.40	63.40	62.07	62.07	62.07	-3.06%	952
Dec 11, 2024	63.85	64.03	63.76	64.03	64.03	-0.61%	1,800
Dec 10, 2024	65.51	65.51	64.42	64.42	64.42	-1.29%	991
Dec 9, 2024	65.26	65.26	65.26	65.26	65.26	-0.56%	378
Dec 6, 2024	65.57	65.63	65.57	65.63	65.63	1.53%	172
Dec 5, 2024	65.02	65.15	64.64	64.64	64.64	-0.68%	1,234
Dec 4, 2024	65.60	65.65	65.00	65.08	65.08	0.28%	2,039
Dec 3, 2024	65.61	65.70	64.90	64.90	64.90	-1.34%	2,081
Dec 2, 2024	65.79	65.79	65.35	65.78	65.78	0.17%	548
Nov 29, 2024	65.87	65.87	65.67	65.67	65.67	-0.28%	676
Nov 27, 2024	65.53	65.86	65.51	65.86	65.86	1.31%	995
Nov 26, 2024	64.32	65.01	64.32	65.01	65.01	0.81%	2,007
Nov 25, 2024	64.86	64.86	64.10	64.49	64.49	0.98%	947
Nov 22, 2024	63.73	63.86	63.73	63.86	63.86	2.91%	493
Nov 21, 2024	62.83	63.15	62.00	62.06	62.06	0.30%	10,691
Nov 20, 2024	61.40	61.94	61.40	61.87	61.87	0.77%	1,253
Nov 19, 2024	61.08	61.40	61.08	61.40	61.40	1.44%	735
Nov 18, 2024	60.42	60.58	60.42	60.54	60.54	-0.65%	1,092
Nov 15, 2024	63.25	63.25	60.93	60.93	60.93	-3.94%	1,181
Nov 14, 2024	63.43	63.43	63.43	63.43	63.43	-2.73%	410
Nov 13, 2024	67.06	67.06	65.21	65.21	65.21	-0.67%	3,923
Nov 12, 2024	65.66	65.66	65.66	65.66	65.66	-3.02%	197
Nov 11, 2024	68.85	69.12	67.70	67.70	67.70	-0.66%	1,989
Nov 8, 2024	67.14	68.15	67.14	68.15	68.15	1.38%	474
Nov 7, 2024	66.32	67.31	66.32	67.22	67.22	1.52%	1,495
Nov 6, 2024	66.31	66.51	65.89	66.22	66.22	1.98%	2,359
Nov 5, 2024	64.79	64.93	64.79	64.93	64.93	1.21%	380
Nov 4, 2024	63.56	64.61	63.56	64.16	64.16	-0.40%	1,406
Nov 1, 2024	64.21	64.41	64.21	64.41	64.41	1.79%	656
Oct 31, 2024	63.54	63.54	63.28	63.28	63.28	-1.42%	356
Oct 30, 2024	64.20	64.20	64.20	64.20	64.20	-0.87%	137
Oct 29, 2024	64.27	64.76	64.27	64.76	64.76	0.41%	965
Oct 28, 2024	63.84	64.50	63.84	64.50	64.50	1.92%	541
Oct 25, 2024	64.14	64.14	63.28	63.28	63.28	0.01%	493
Oct 24, 2024	62.67	63.28	62.67	63.28	63.28	0.97%	190
Oct 23, 2024	62.97	62.97	62.67	62.67	62.67	-1.14%	441
Oct 22, 2024	63.39	63.39	63.39	63.39	63.39	0.84%	219
Oct 21, 2024	63.52	63.52	62.77	62.87	62.87	-1.20%	1,236
Oct 18, 2024	63.72	63.72	63.63	63.63	63.63	0.35%	254
Oct 17, 2024	63.08	63.41	63.08	63.41	63.41	-0.41%	557
Oct 16, 2024	63.40	63.97	63.40	63.67	63.67	0.97%	766
Oct 15, 2024	63.21	63.24	63.00	63.05	63.05	0.28%	932
Oct 14, 2024	62.87	62.87	62.87	62.87	62.87	0.38%	400
Oct 11, 2024	61.59	62.64	61.59	62.64	62.64	1.77%	833
Oct 10, 2024	61.60	61.60	61.29	61.55	61.55	-	713
Oct 9, 2024	61.45	61.55	61.42	61.55	61.55	-0.30%	2,879
Oct 8, 2024	61.86	61.96	61.74	61.74	61.74	0.36%	600
Oct 7, 2024	62.60	62.60	61.42	61.52	61.52	-1.82%	436
Oct 4, 2024	62.53	62.82	61.89	62.66	62.66	1.15%	2,961
Oct 3, 2024	62.66	62.66	61.93	61.95	61.95	-1.41%	2,266
Oct 2, 2024	62.00	62.83	62.00	62.83	62.83	1.13%	1,761
Oct 1, 2024	62.42	62.42	62.09	62.13	62.13	-1.13%	676
Sep 30, 2024	63.24	63.40	62.84	62.84	62.84	-0.05%	2,090
Sep 27, 2024	62.64	63.02	62.62	62.87	62.87	0.74%	1,142