BBSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	99.17	99.17	99.12	99.12	99.11	-0.07%	533
Jan 15, 2026	99.23	99.23	99.19	99.19	99.19	-0.05%	1,378
Jan 14, 2026	99.24	99.25	99.23	99.23	99.23	0.03%	2,415
Jan 13, 2026	99.16	99.21	99.16	99.21	99.20	0.04%	570
Jan 12, 2026	99.22	99.22	99.12	99.17	99.17	-0.02%	2,315
Jan 9, 2026	99.18	99.18	99.18	99.18	99.18	-0.04%	798
Jan 8, 2026	99.27	99.27	99.22	99.22	99.22	-0.03%	1,497
Jan 7, 2026	99.27	99.29	99.25	99.25	99.25	-0.03%	1,985
Jan 6, 2026	99.26	99.28	99.22	99.27	99.27	0.03%	659
Jan 5, 2026	99.18	99.32	99.17	99.25	99.25	0.10%	3,919
Jan 2, 2026	99.13	99.15	99.13	99.15	99.15	-0.01%	350
Dec 31, 2025	99.16	99.16	99.16	99.16	99.16	-0.38%	67
Dec 30, 2025	99.53	99.53	99.53	99.53	99.20	0.03%	307
Dec 29, 2025	99.50	99.54	99.50	99.51	99.17	0.08%	911
Dec 26, 2025	99.43	99.43	99.43	99.43	99.10	0.05%	66
Dec 24, 2025	99.38	99.38	99.34	99.38	99.05	0.06%	396
Dec 23, 2025	99.29	99.39	99.27	99.33	98.99	-0.05%	1,255
Dec 22, 2025	99.38	99.38	99.37	99.37	99.04	-0.02%	593
Dec 19, 2025	99.33	99.39	99.33	99.39	99.05	-0.04%	111
Dec 18, 2025	99.43	99.45	99.41	99.43	99.09	0.04%	2,173
Dec 17, 2025	99.38	99.40	99.31	99.39	99.06	0.04%	6,492
Dec 16, 2025	99.33	99.36	99.33	99.36	99.02	0.07%	594
Dec 15, 2025	99.28	99.29	99.28	99.29	98.96	0.07%	128
Dec 12, 2025	99.17	99.23	99.17	99.23	98.90	-0.01%	213
Dec 11, 2025	99.34	99.34	99.24	99.24	98.91	0.04%	502
Dec 10, 2025	99.07	99.20	99.07	99.20	98.87	0.14%	187
Dec 9, 2025	99.11	99.11	99.06	99.06	98.73	-0.05%	304
Dec 8, 2025	99.06	99.15	99.02	99.11	98.78	-0.01%	4,241
Dec 5, 2025	99.16	99.20	99.10	99.12	98.79	-0.05%	3,114
Dec 4, 2025	99.23	99.23	99.16	99.16	98.83	-0.07%	6,453
Dec 3, 2025	99.17	99.24	99.17	99.23	98.90	0.06%	524
Dec 2, 2025	99.16	99.21	99.16	99.17	98.84	0.06%	920
Dec 1, 2025	99.12	99.16	99.11	99.11	98.78	-0.39%	1,349
Nov 28, 2025	99.50	99.50	99.50	99.50	98.85	0.01%	109
Nov 26, 2025	99.46	99.57	99.46	99.49	98.85	-0.01%	5,218
Nov 25, 2025	99.51	99.51	99.42	99.51	98.86	0.05%	364
Nov 24, 2025	99.44	99.47	99.44	99.46	98.81	0.03%	1,250
Nov 21, 2025	99.43	99.43	99.42	99.43	98.78	0.10%	1,479
Nov 20, 2025	99.32	99.33	99.32	99.33	98.68	0.08%	1,151
Nov 19, 2025	99.29	99.29	99.24	99.25	98.60	0.02%	1,069
Nov 18, 2025	99.26	99.26	99.23	99.23	98.58	0.04%	435
Nov 17, 2025	99.20	99.20	99.20	99.20	98.55	0.04%	123
Nov 14, 2025	99.16	99.16	99.16	99.16	98.51	-0.05%	89
Nov 13, 2025	99.29	99.29	99.21	99.21	98.56	-0.03%	2,979
Nov 12, 2025	99.23	99.23	99.23	99.23	98.58	0.03%	40
Nov 11, 2025	99.21	99.21	99.21	99.21	98.56	0.05%	65
Nov 10, 2025	99.16	99.16	99.16	99.16	98.51	-0.05%	84
Nov 7, 2025	99.15	99.22	99.13	99.21	98.56	0.04%	1,722
Nov 6, 2025	99.17	99.17	99.17	99.17	98.52	0.14%	123
Nov 5, 2025	99.08	99.08	99.03	99.03	98.38	-0.09%	3,626