BBSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	98.84	98.90	98.79	98.79	98.79	-0.15%	746
Mar 17, 2026	98.94	98.94	98.93	98.94	98.94	0.03%	793
Mar 16, 2026	99.01	99.01	98.87	98.91	98.91	0.11%	7,940
Mar 13, 2026	98.84	98.86	98.78	98.80	98.80	0.02%	1,172
Mar 12, 2026	98.86	98.86	98.78	98.78	98.78	-0.16%	418
Mar 11, 2026	99.00	99.01	98.94	98.94	98.94	-0.08%	2,679
Mar 10, 2026	99.05	99.11	99.02	99.02	99.02	-0.06%	3,177
Mar 9, 2026	99.02	99.08	98.99	99.08	99.08	0.03%	1,605
Mar 6, 2026	99.11	99.11	99.05	99.05	99.05	0.04%	604
Mar 5, 2026	99.13	99.13	99.00	99.01	99.01	-0.04%	4,483
Mar 4, 2026	99.11	99.11	99.05	99.05	99.05	-0.07%	1,497
Mar 3, 2026	99.09	99.19	99.08	99.11	99.11	-0.04%	4,872
Mar 2, 2026	99.19	99.21	99.15	99.15	99.15	-0.44%	4,393
Feb 27, 2026	99.50	99.58	99.50	99.58	99.29	0.11%	535
Feb 26, 2026	99.49	99.52	99.47	99.47	99.18	0.06%	1,146
Feb 25, 2026	99.44	99.45	99.37	99.42	99.12	-0.03%	1,683
Feb 24, 2026	99.49	99.49	99.44	99.44	99.15	-0.05%	369
Feb 23, 2026	99.49	99.49	99.49	99.49	99.19	0.13%	145
Feb 20, 2026	99.36	99.36	99.36	99.36	99.06	-0.02%	246
Feb 19, 2026	99.41	99.41	99.37	99.37	99.08	0.02%	308
Feb 18, 2026	99.40	99.40	99.36	99.36	99.06	-0.04%	559
Feb 17, 2026	99.43	99.46	99.40	99.40	99.10	-0.02%	3,121
Feb 13, 2026	99.41	99.41	99.41	99.41	99.12	0.11%	10
Feb 12, 2026	99.27	99.33	99.25	99.31	99.01	0.11%	4,634
Feb 11, 2026	99.23	99.23	99.20	99.20	98.91	-0.10%	497
Feb 10, 2026	99.31	99.31	99.30	99.30	99.00	0.08%	216
Feb 9, 2026	99.23	99.23	99.22	99.22	98.93	0.05%	432
Feb 6, 2026	99.18	99.18	99.18	99.18	98.89	-0.02%	103
Feb 5, 2026	99.21	99.21	99.16	99.20	98.91	0.16%	2,772
Feb 4, 2026	99.04	99.04	99.04	99.04	98.75	0.02%	514
Feb 3, 2026	99.03	99.03	99.03	99.03	98.74	0.02%	114
Feb 2, 2026	99.10	99.11	99.01	99.01	98.72	-0.34%	1,167
Jan 30, 2026	99.35	99.35	99.35	99.35	98.77	0.07%	209
Jan 29, 2026	99.34	99.39	99.28	99.28	98.70	0.05%	2,034
Jan 28, 2026	99.24	99.24	99.24	99.24	98.65	-0.01%	51
Jan 27, 2026	99.28	99.28	99.24	99.24	98.66	0.04%	174
Jan 26, 2026	99.15	99.21	99.15	99.21	98.62	0.07%	129
Jan 23, 2026	99.15	99.15	99.14	99.14	98.55	0.01%	298
Jan 22, 2026	99.09	99.15	99.06	99.13	98.55	-0.02%	1,836
Jan 21, 2026	99.15	99.15	99.15	99.15	98.57	-	143
Jan 20, 2026	99.10	99.15	99.10	99.15	98.56	0.03%	3,462
Jan 16, 2026	99.17	99.17	99.12	99.12	98.53	-0.07%	533
Jan 15, 2026	99.23	99.23	99.19	99.19	98.60	-0.05%	1,378
Jan 14, 2026	99.24	99.25	99.23	99.23	98.65	0.03%	2,415
Jan 13, 2026	99.16	99.21	99.16	99.21	98.62	0.04%	570
Jan 12, 2026	99.22	99.22	99.12	99.17	98.58	-0.02%	2,315
Jan 9, 2026	99.18	99.18	99.18	99.18	98.60	-0.04%	798
Jan 8, 2026	99.27	99.27	99.22	99.22	98.64	-0.03%	1,497
Jan 7, 2026	99.27	99.29	99.25	99.25	98.66	-0.03%	1,985
Jan 6, 2026	99.26	99.28	99.22	99.27	98.69	0.03%	659