BBSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	99.30	99.30	99.30	99.30	99.30	0.15%	14
Oct 9, 2025	99.15	99.15	99.15	99.15	99.15	-0.01%	15
Oct 8, 2025	99.24	99.24	99.13	99.16	99.16	-0.01%	410
Oct 7, 2025	99.19	99.19	99.13	99.17	99.17	0.05%	531
Oct 6, 2025	99.09	99.11	99.09	99.11	99.11	-0.02%	201
Oct 3, 2025	99.13	99.13	99.13	99.13	99.13	-0.04%	309
Oct 2, 2025	99.17	99.17	99.17	99.17	99.17	0.01%	444
Oct 1, 2025	99.19	99.19	99.12	99.16	99.16	-0.20%	841
Sep 30, 2025	99.31	99.36	99.31	99.36	99.04	0.06%	240
Sep 29, 2025	99.29	99.30	99.29	99.30	98.98	0.06%	251
Sep 26, 2025	99.25	99.25	99.25	99.25	98.93	0.03%	57
Sep 25, 2025	99.20	99.22	99.20	99.22	98.90	-0.11%	415
Sep 24, 2025	99.32	99.32	99.32	99.32	99.00	-0.04%	62
Sep 23, 2025	99.31	99.36	99.30	99.36	99.03	0.05%	1,627
Sep 22, 2025	99.31	99.31	99.31	99.31	98.99	-0.03%	320
Sep 19, 2025	99.28	99.37	99.28	99.34	99.01	0.01%	507
Sep 18, 2025	99.31	99.37	99.26	99.32	99.00	-0.03%	4,360
Sep 17, 2025	99.41	99.41	99.35	99.35	99.03	-0.05%	235
Sep 16, 2025	99.33	99.46	99.33	99.41	99.08	0.06%	1,168
Sep 15, 2025	99.32	99.37	99.32	99.35	99.03	0.07%	710
Sep 12, 2025	99.24	99.29	99.24	99.29	98.97	-0.04%	267
Sep 11, 2025	99.39	99.39	99.32	99.32	99.00	0.02%	339
Sep 10, 2025	99.32	99.32	99.31	99.31	98.99	0.04%	1,864
Sep 9, 2025	99.24	99.35	99.24	99.27	98.95	-0.09%	1,491
Sep 8, 2025	99.37	99.37	99.28	99.36	99.03	0.03%	2,369
Sep 5, 2025	99.33	99.33	99.33	99.33	99.01	0.19%	87
Sep 4, 2025	99.14	99.14	99.14	99.14	98.82	0.06%	239
Sep 3, 2025	99.08	99.09	99.08	99.09	98.77	0.08%	923
Sep 2, 2025	99.02	99.08	99.01	99.01	98.69	-0.36%	2,886
Aug 29, 2025	99.31	99.37	99.31	99.37	98.72	0.11%	171
Aug 28, 2025	99.27	99.27	99.27	99.27	98.62	-0.01%	57
Aug 27, 2025	99.27	99.27	99.27	99.27	98.62	0.01%	272
Aug 26, 2025	99.26	99.26	99.26	99.26	98.61	0.10%	71
Aug 25, 2025	99.17	99.17	99.17	99.17	98.52	-0.04%	33
Aug 22, 2025	99.14	99.20	99.14	99.20	98.55	0.24%	265
Aug 21, 2025	99.00	99.00	98.96	98.96	98.31	-0.13%	841
Aug 20, 2025	99.09	99.09	99.09	99.09	98.44	0.03%	65
Aug 19, 2025	99.06	99.06	99.06	99.06	98.41	0.05%	98
Aug 18, 2025	98.99	99.01	98.97	99.01	98.36	-0.01%	805
Aug 15, 2025	99.03	99.05	99.02	99.02	98.37	-0.01%	484
Aug 14, 2025	98.99	99.03	98.99	99.03	98.38	-0.09%	474
Aug 13, 2025	99.08	99.12	99.08	99.12	98.47	0.10%	153
Aug 12, 2025	99.02	99.03	99.02	99.02	98.37	0.06%	407
Aug 11, 2025	98.90	98.96	98.90	98.96	98.31	0.04%	714
Aug 8, 2025	98.93	98.93	98.93	98.93	98.28	-0.06%	12
Aug 7, 2025	98.99	98.99	98.99	98.99	98.34	-0.03%	424
Aug 6, 2025	99.01	99.01	99.01	99.01	98.36	0.04%	81
Aug 5, 2025	98.97	98.97	98.97	98.97	98.32	-0.06%	294
Aug 4, 2025	99.00	99.03	98.95	99.03	98.38	0.03%	699
Aug 1, 2025	98.92	99.00	98.89	99.00	98.35	0.15%	987