BBSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2025	98.97	98.97	98.95	98.95	98.95	0.09%	4,031
May 5, 2025	98.86	98.86	98.86	98.86	98.86	0.02%	146
May 2, 2025	98.84	98.84	98.84	98.84	98.84	-0.22%	87
May 1, 2025	99.36	99.36	99.05	99.05	99.05	-0.53%	1,227
Apr 30, 2025	99.60	99.60	99.53	99.59	99.23	0.12%	1,061
Apr 29, 2025	99.53	99.53	99.47	99.47	99.11	0.07%	603
Apr 28, 2025	99.34	99.41	99.34	99.41	99.05	0.16%	1,020
Apr 25, 2025	99.31	99.31	99.25	99.25	98.89	0.06%	400
Apr 24, 2025	99.19	99.19	99.19	99.19	98.83	0.11%	129
Apr 23, 2025	99.14	99.14	99.09	99.09	98.73	-0.06%	847
Apr 22, 2025	99.16	99.19	99.14	99.14	98.78	-0.08%	696
Apr 21, 2025	99.31	99.31	99.22	99.22	98.86	0.09%	678
Apr 17, 2025	99.17	99.17	99.13	99.13	98.77	-0.10%	2,122
Apr 16, 2025	99.16	99.23	99.16	99.23	98.87	0.21%	2,311
Apr 15, 2025	99.01	99.02	99.01	99.02	98.67	0.03%	1,114
Apr 14, 2025	99.08	99.08	99.00	99.00	98.64	0.23%	551
Apr 11, 2025	98.77	98.77	98.77	98.77	98.41	-0.21%	420
Apr 10, 2025	99.04	99.04	98.97	98.97	98.62	0.10%	9,187
Apr 9, 2025	99.12	99.13	98.70	98.87	98.51	-0.33%	3,626
Apr 8, 2025	99.19	99.20	99.19	99.20	98.84	0.05%	290
Apr 7, 2025	99.29	99.29	99.14	99.15	98.79	-0.08%	1,806
Apr 4, 2025	99.38	99.40	99.23	99.23	98.87	0.08%	480
Apr 3, 2025	99.10	99.15	99.10	99.15	98.79	0.37%	2,840
Apr 2, 2025	98.86	98.89	98.78	98.78	98.42	-0.05%	4,354
Apr 1, 2025	98.80	98.83	98.80	98.83	98.48	-0.23%	560
Mar 31, 2025	99.06	99.06	99.06	99.06	98.43	0.06%	69
Mar 28, 2025	99.00	99.00	98.96	99.00	98.37	0.17%	3,036
Mar 27, 2025	98.88	98.88	98.83	98.83	98.20	0.04%	5,234
Mar 26, 2025	98.79	98.84	98.79	98.79	98.17	-0.03%	353
Mar 25, 2025	98.85	98.85	98.80	98.82	98.20	0.07%	2,020
Mar 24, 2025	98.88	98.88	98.76	98.76	98.13	-0.13%	961
Mar 21, 2025	98.89	98.89	98.89	98.89	98.26	0.04%	54
Mar 20, 2025	98.89	98.90	98.83	98.85	98.23	0.04%	13,407
Mar 19, 2025	98.70	98.80	98.68	98.80	98.18	0.12%	261
Mar 18, 2025	98.64	98.74	98.64	98.69	98.06	0.04%	12,565
Mar 17, 2025	98.65	99.00	98.65	98.65	98.02	-0.03%	2,702
Mar 14, 2025	98.68	98.68	98.68	98.68	98.05	-0.11%	81
Mar 13, 2025	98.72	98.79	98.72	98.79	98.16	0.10%	11,646
Mar 12, 2025	98.75	98.78	98.69	98.69	98.06	-0.09%	10,474
Mar 11, 2025	98.88	98.88	98.78	98.78	98.15	-0.07%	2,956
Mar 10, 2025	98.82	98.85	98.82	98.85	98.22	0.22%	229
Mar 7, 2025	98.69	98.69	98.63	98.63	98.01	-0.04%	6,438
Mar 6, 2025	98.61	98.71	98.61	98.67	98.05	0.06%	3,642
Mar 5, 2025	98.70	98.70	98.61	98.61	97.99	-0.11%	785
Mar 4, 2025	98.79	98.88	98.72	98.72	98.10	0.03%	2,191
Mar 3, 2025	98.69	98.69	98.69	98.69	98.07	-0.20%	2
Feb 28, 2025	98.75	98.89	98.74	98.89	97.97	0.15%	5,620
Feb 27, 2025	98.70	107.25	98.70	98.74	97.83	0.02%	12,984
Feb 26, 2025	98.69	98.76	98.63	98.72	97.81	0.04%	20,202
Feb 25, 2025	98.70	98.73	98.68	98.69	97.77	0.15%	31,503