BBSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	99.43	99.43	99.43	99.43	99.43	0.05%	66
Dec 24, 2025	99.38	99.38	99.34	99.38	99.38	0.06%	396
Dec 23, 2025	99.29	99.39	99.27	99.33	99.33	-0.05%	1,255
Dec 22, 2025	99.38	99.38	99.37	99.37	99.37	-0.02%	593
Dec 19, 2025	99.33	99.39	99.33	99.39	99.39	-0.04%	111
Dec 18, 2025	99.43	99.45	99.41	99.43	99.42	0.04%	2,173
Dec 17, 2025	99.38	99.40	99.31	99.39	99.39	0.04%	6,492
Dec 16, 2025	99.33	99.36	99.33	99.36	99.36	0.07%	594
Dec 15, 2025	99.28	99.29	99.28	99.29	99.29	0.07%	128
Dec 12, 2025	99.17	99.23	99.17	99.23	99.23	-0.01%	213
Dec 11, 2025	99.34	99.34	99.24	99.24	99.24	0.04%	502
Dec 10, 2025	99.07	99.20	99.07	99.20	99.20	0.14%	187
Dec 9, 2025	99.11	99.11	99.06	99.06	99.06	-0.05%	304
Dec 8, 2025	99.06	99.15	99.02	99.11	99.11	-0.01%	4,241
Dec 5, 2025	99.16	99.20	99.10	99.12	99.12	-0.05%	3,114
Dec 4, 2025	99.23	99.23	99.16	99.16	99.16	-0.07%	6,453
Dec 3, 2025	99.17	99.24	99.17	99.23	99.23	0.06%	524
Dec 2, 2025	99.16	99.21	99.16	99.17	99.17	0.06%	920
Dec 1, 2025	99.12	99.16	99.11	99.11	99.11	-0.39%	1,349
Nov 28, 2025	99.50	99.50	99.50	99.50	99.18	0.01%	109
Nov 26, 2025	99.46	99.57	99.46	99.49	99.17	-0.01%	5,218
Nov 25, 2025	99.51	99.51	99.42	99.51	99.19	0.05%	364
Nov 24, 2025	99.44	99.47	99.44	99.46	99.14	0.03%	1,250
Nov 21, 2025	99.43	99.43	99.42	99.43	99.11	0.10%	1,479
Nov 20, 2025	99.32	99.33	99.32	99.33	99.01	0.08%	1,151
Nov 19, 2025	99.29	99.29	99.24	99.25	98.93	0.02%	1,069
Nov 18, 2025	99.26	99.26	99.23	99.23	98.91	0.04%	435
Nov 17, 2025	99.20	99.20	99.20	99.20	98.88	0.04%	123
Nov 14, 2025	99.16	99.16	99.16	99.16	98.84	-0.05%	89
Nov 13, 2025	99.29	99.29	99.21	99.21	98.89	-0.03%	2,979
Nov 12, 2025	99.23	99.23	99.23	99.23	98.91	0.03%	40
Nov 11, 2025	99.21	99.21	99.21	99.21	98.89	0.05%	65
Nov 10, 2025	99.16	99.16	99.16	99.16	98.84	-0.05%	84
Nov 7, 2025	99.15	99.22	99.13	99.21	98.89	0.04%	1,722
Nov 6, 2025	99.17	99.17	99.17	99.17	98.85	0.14%	123
Nov 5, 2025	99.08	99.08	99.03	99.03	98.71	-0.09%	3,626
Nov 4, 2025	99.16	99.19	99.12	99.12	98.80	0.04%	1,707
Nov 3, 2025	99.10	99.10	99.08	99.09	98.77	-0.27%	310
Oct 31, 2025	99.38	99.43	99.32	99.36	98.73	0.03%	5,722
Oct 30, 2025	99.33	99.33	99.33	99.33	98.70	-0.03%	1,818
Oct 29, 2025	99.55	99.57	99.36	99.36	98.73	-0.16%	3,441
Oct 28, 2025	99.53	99.53	99.47	99.51	98.88	0.02%	640
Oct 27, 2025	99.50	99.50	99.50	99.50	98.87	-0.02%	211
Oct 24, 2025	99.52	99.56	99.51	99.52	98.89	0.04%	5,674
Oct 23, 2025	99.48	99.48	99.48	99.48	98.85	-0.06%	110
Oct 22, 2025	99.48	99.55	99.48	99.55	98.92	0.03%	593
Oct 21, 2025	99.57	99.57	99.52	99.52	98.89	0.02%	2,632
Oct 20, 2025	99.51	99.52	99.50	99.50	98.87	0.02%	1,852
Oct 17, 2025	99.48	99.48	99.48	99.48	98.85	-0.06%	49
Oct 16, 2025	99.42	99.56	99.35	99.53	98.90	0.18%	2,415