BBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	80.97	81.82	80.97	81.76	81.76	1.91%	1,561
Dec 19, 2025	79.66	80.58	79.59	80.23	80.23	3.36%	3,053
Dec 18, 2025	77.76	78.18	77.41	77.62	77.62	-0.15%	3,755
Dec 17, 2025	79.07	79.07	77.70	77.74	77.74	-0.92%	8,166
Dec 16, 2025	78.50	78.70	77.65	78.46	78.46	-0.14%	13,913
Dec 15, 2025	79.70	79.70	78.41	78.57	78.57	-0.30%	115,253
Dec 12, 2025	78.86	79.24	78.06	78.81	78.81	0.56%	7,477
Dec 11, 2025	77.71	78.68	77.71	78.37	78.37	1.30%	8,476
Dec 10, 2025	77.15	77.36	76.93	77.36	77.36	0.48%	1,798
Dec 9, 2025	78.04	78.04	76.99	76.99	76.99	-1.55%	2,356
Dec 8, 2025	79.61	79.61	78.21	78.21	78.21	-0.97%	6,564
Dec 5, 2025	78.97	79.14	78.89	78.98	78.98	-0.48%	2,345
Dec 4, 2025	79.15	79.36	79.15	79.36	79.36	1.29%	1,577
Dec 3, 2025	77.96	78.50	77.96	78.35	78.35	1.58%	1,525
Dec 2, 2025	78.00	78.07	77.13	77.13	77.13	-1.30%	5,019
Dec 1, 2025	78.72	78.97	78.15	78.15	78.15	-2.43%	7,007
Nov 28, 2025	80.54	80.54	79.98	80.09	80.09	-0.01%	2,165
Nov 26, 2025	78.65	80.33	78.65	80.10	80.10	1.31%	7,557
Nov 25, 2025	78.77	79.10	78.77	79.07	79.07	1.23%	8,065
Nov 24, 2025	77.44	78.17	77.44	78.11	78.11	1.75%	5,898
Nov 21, 2025	74.01	77.17	73.97	76.77	76.77	1.92%	10,496
Nov 20, 2025	77.40	77.41	75.32	75.32	75.32	-1.03%	2,747
Nov 19, 2025	77.06	77.06	75.79	76.10	76.10	-2.44%	3,998
Nov 18, 2025	77.02	78.38	76.76	78.01	78.01	0.66%	5,880
Nov 17, 2025	76.46	78.01	76.46	77.49	77.49	1.29%	3,357
Nov 14, 2025	75.88	77.56	75.88	76.50	76.50	0.26%	6,553
Nov 13, 2025	77.50	77.63	76.28	76.31	76.31	-2.03%	2,492
Nov 12, 2025	78.03	78.24	77.35	77.89	77.89	0.17%	15,849
Nov 11, 2025	76.01	77.76	76.01	77.76	77.76	3.65%	1,529
Nov 10, 2025	74.36	75.06	74.36	75.01	75.01	1.32%	1,606
Nov 7, 2025	73.55	74.04	73.55	74.04	74.04	-0.22%	634
Nov 6, 2025	74.47	74.47	74.20	74.20	74.20	0.05%	1,093
Nov 5, 2025	74.19	74.55	74.15	74.16	74.16	1.60%	972
Nov 4, 2025	73.02	73.67	73.00	73.00	73.00	-1.00%	1,063
Nov 3, 2025	74.42	74.42	72.81	73.74	73.74	-1.20%	3,645
Oct 31, 2025	73.84	74.63	73.61	74.63	74.63	2.09%	8,527
Oct 30, 2025	73.00	73.90	72.94	73.10	73.10	-0.19%	2,636
Oct 29, 2025	74.12	74.13	73.07	73.24	73.23	-0.72%	3,813
Oct 28, 2025	74.13	74.13	73.76	73.76	73.76	-1.33%	2,405
Oct 27, 2025	73.63	74.76	73.60	74.76	74.76	3.05%	1,581
Oct 24, 2025	73.00	73.00	72.40	72.55	72.54	0.55%	2,555
Oct 23, 2025	72.70	72.70	71.65	72.15	72.15	0.15%	1,167
Oct 22, 2025	73.74	73.74	71.71	72.04	72.04	-1.16%	1,094
Oct 21, 2025	73.04	73.27	72.82	72.88	72.88	-0.69%	2,277
Oct 20, 2025	72.67	73.68	72.67	73.39	73.39	1.85%	3,150
Oct 17, 2025	71.98	72.23	71.74	72.05	72.05	-0.12%	1,826
Oct 16, 2025	72.97	72.97	71.89	72.14	72.14	-0.94%	2,629
Oct 15, 2025	71.66	72.97	71.66	72.82	72.82	2.55%	4,893
Oct 14, 2025	70.30	71.24	70.30	71.01	71.01	0.06%	835
Oct 13, 2025	70.85	71.15	70.66	70.97	70.97	0.24%	2,222