BBSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	98.80	98.80	98.80	98.80	-	-	143
May 28, 2025	98.85	98.85	98.76	98.80	98.80	-0.05%	557
May 27, 2025	98.84	98.92	98.83	98.85	98.85	0.08%	1,468
May 23, 2025	98.87	98.87	98.77	98.77	98.77	-0.01%	527
May 22, 2025	98.71	98.81	98.71	98.78	98.78	0.11%	743
May 21, 2025	98.77	98.77	98.66	98.67	98.67	-0.10%	1,443
May 20, 2025	98.73	98.83	98.67	98.77	98.77	0.01%	921
May 19, 2025	98.75	98.78	98.75	98.76	98.76	0.02%	1,017
May 16, 2025	98.77	98.77	98.73	98.74	98.74	0.02%	559
May 15, 2025	98.77	98.77	98.72	98.72	98.72	0.17%	1,467
May 14, 2025	98.55	98.55	98.55	98.55	98.55	-0.10%	45
May 13, 2025	98.65	98.67	98.65	98.65	98.65	-	927
May 12, 2025	98.70	98.70	98.65	98.65	98.65	-0.19%	323
May 9, 2025	98.89	98.89	98.84	98.84	98.84	0.04%	1,391
May 8, 2025	98.90	98.90	98.80	98.80	98.80	-0.18%	296
May 7, 2025	98.98	98.98	98.97	98.97	98.97	0.02%	466
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