BBSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	99.46	99.57	99.46	99.49	99.49	-0.01%	5,218
Nov 25, 2025	99.51	99.51	99.42	99.51	99.51	0.05%	364
Nov 24, 2025	99.44	99.47	99.44	99.46	99.46	0.03%	1,250
Nov 21, 2025	99.43	99.43	99.42	99.43	99.43	0.10%	1,479
Nov 20, 2025	99.32	99.33	99.32	99.33	99.33	0.08%	1,151
Nov 19, 2025	99.29	99.29	99.24	99.25	99.25	0.02%	1,069
Nov 18, 2025	99.26	99.26	99.23	99.23	99.23	0.04%	435
Nov 17, 2025	99.20	99.20	99.20	99.20	99.20	0.04%	123
Nov 14, 2025	99.16	99.16	99.16	99.16	99.16	-0.05%	89
Nov 13, 2025	99.29	99.29	99.21	99.21	99.21	-0.03%	2,979
Nov 12, 2025	99.23	99.23	99.23	99.23	99.23	0.03%	40
Nov 11, 2025	99.21	99.21	99.21	99.21	99.21	0.05%	65
Nov 10, 2025	99.16	99.16	99.16	99.16	99.16	-0.05%	84
Nov 7, 2025	99.15	99.22	99.13	99.21	99.21	0.04%	1,722
Nov 6, 2025	99.17	99.17	99.17	99.17	99.17	0.14%	123
Nov 5, 2025	99.08	99.08	99.03	99.03	99.03	-0.09%	3,626
Nov 4, 2025	99.16	99.19	99.12	99.12	99.12	0.04%	1,707
Nov 3, 2025	99.10	99.10	99.08	99.09	99.09	-0.27%	310
Oct 31, 2025	99.38	99.43	99.32	99.36	99.04	0.03%	5,722
Oct 30, 2025	99.33	99.33	99.33	99.33	99.01	-0.03%	1,818
Oct 29, 2025	99.55	99.57	99.36	99.36	99.04	-0.16%	3,441
Oct 28, 2025	99.53	99.53	99.47	99.51	99.20	0.02%	640
Oct 27, 2025	99.50	99.50	99.50	99.50	99.18	-0.02%	211
Oct 24, 2025	99.52	99.56	99.51	99.52	99.21	0.04%	5,674
Oct 23, 2025	99.48	99.48	99.48	99.48	99.17	-0.06%	110
Oct 22, 2025	99.48	99.55	99.48	99.55	99.23	0.03%	593
Oct 21, 2025	99.57	99.57	99.52	99.52	99.21	0.02%	2,632
Oct 20, 2025	99.51	99.52	99.50	99.50	99.19	0.02%	1,852
Oct 17, 2025	99.48	99.48	99.48	99.48	99.16	-0.06%	49
Oct 16, 2025	99.42	99.56	99.35	99.53	99.22	0.18%	2,415
Oct 15, 2025	99.36	99.36	99.36	99.36	99.05	-0.06%	12
Oct 14, 2025	99.42	99.42	99.42	99.42	99.11	0.16%	10
Oct 13, 2025	99.26	99.26	99.26	99.26	98.95	-0.04%	63
Oct 10, 2025	99.30	99.30	99.30	99.30	98.98	0.15%	14
Oct 9, 2025	99.15	99.15	99.15	99.15	98.83	-0.01%	15
Oct 8, 2025	99.24	99.24	99.13	99.16	98.84	-0.01%	410
Oct 7, 2025	99.19	99.19	99.13	99.17	98.85	0.05%	531
Oct 6, 2025	99.09	99.11	99.09	99.11	98.80	-0.02%	201
Oct 3, 2025	99.13	99.13	99.13	99.13	98.82	-0.04%	309
Oct 2, 2025	99.17	99.17	99.17	99.17	98.85	0.01%	444
Oct 1, 2025	99.19	99.19	99.12	99.16	98.84	-0.20%	841
Sep 30, 2025	99.31	99.36	99.31	99.36	98.72	0.06%	240
Sep 29, 2025	99.29	99.30	99.29	99.30	98.67	0.06%	251
Sep 26, 2025	99.25	99.25	99.25	99.25	98.61	0.03%	57
Sep 25, 2025	99.20	99.22	99.20	99.22	98.58	-0.11%	415
Sep 24, 2025	99.32	99.32	99.32	99.32	98.69	-0.04%	62
Sep 23, 2025	99.31	99.36	99.30	99.36	98.72	0.05%	1,627
Sep 22, 2025	99.31	99.31	99.31	99.31	98.68	-0.03%	320
Sep 19, 2025	99.28	99.37	99.28	99.34	98.70	0.01%	507
Sep 18, 2025	99.31	99.37	99.26	99.32	98.69	-0.03%	4,360