BBSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	99.49	99.52	99.47	99.47	99.47	0.06%	1,146
Feb 25, 2026	99.44	99.45	99.37	99.42	99.41	-0.03%	1,683
Feb 24, 2026	99.49	99.49	99.44	99.44	99.44	-0.05%	369
Feb 23, 2026	99.49	99.49	99.49	99.49	99.49	0.13%	145
Feb 20, 2026	99.36	99.36	99.36	99.36	99.36	-0.02%	246
Feb 19, 2026	99.41	99.41	99.37	99.37	99.37	0.02%	308
Feb 18, 2026	99.40	99.40	99.36	99.36	99.36	-0.04%	559
Feb 17, 2026	99.43	99.46	99.40	99.40	99.40	-0.02%	3,121
Feb 13, 2026	99.41	99.41	99.41	99.41	99.41	0.11%	10
Feb 12, 2026	99.27	99.33	99.25	99.31	99.31	0.11%	4,634
Feb 11, 2026	99.23	99.23	99.20	99.20	99.20	-0.10%	497
Feb 10, 2026	99.31	99.31	99.30	99.30	99.29	0.08%	216
Feb 9, 2026	99.23	99.23	99.22	99.22	99.22	0.05%	432
Feb 6, 2026	99.18	99.18	99.18	99.18	99.18	-0.02%	103
Feb 5, 2026	99.21	99.21	99.16	99.20	99.20	0.16%	2,772
Feb 4, 2026	99.04	99.04	99.04	99.04	99.04	0.02%	514
Feb 3, 2026	99.03	99.03	99.03	99.03	99.02	0.02%	114
Feb 2, 2026	99.10	99.11	99.01	99.01	99.01	-0.34%	1,167
Jan 30, 2026	99.35	99.35	99.35	99.35	99.06	0.07%	209
Jan 29, 2026	99.34	99.39	99.28	99.28	98.99	0.05%	2,034
Jan 28, 2026	99.24	99.24	99.24	99.24	98.94	-0.01%	51
Jan 27, 2026	99.28	99.28	99.24	99.24	98.95	0.04%	174
Jan 26, 2026	99.15	99.21	99.15	99.21	98.91	0.07%	129
Jan 23, 2026	99.15	99.15	99.14	99.14	98.84	0.01%	298
Jan 22, 2026	99.09	99.15	99.06	99.13	98.84	-0.02%	1,836
Jan 21, 2026	99.15	99.15	99.15	99.15	98.86	-	143
Jan 20, 2026	99.10	99.15	99.10	99.15	98.85	0.03%	3,462
Jan 16, 2026	99.17	99.17	99.12	99.12	98.82	-0.07%	533
Jan 15, 2026	99.23	99.23	99.19	99.19	98.89	-0.05%	1,378
Jan 14, 2026	99.24	99.25	99.23	99.23	98.94	0.03%	2,415
Jan 13, 2026	99.16	99.21	99.16	99.21	98.91	0.04%	570
Jan 12, 2026	99.22	99.22	99.12	99.17	98.87	-0.02%	2,315
Jan 9, 2026	99.18	99.18	99.18	99.18	98.89	-0.04%	798
Jan 8, 2026	99.27	99.27	99.22	99.22	98.93	-0.03%	1,497
Jan 7, 2026	99.27	99.29	99.25	99.25	98.95	-0.03%	1,985
Jan 6, 2026	99.26	99.28	99.22	99.27	98.98	0.03%	659
Jan 5, 2026	99.18	99.32	99.17	99.25	98.95	0.10%	3,919
Jan 2, 2026	99.13	99.15	99.13	99.15	98.86	-0.01%	350
Dec 31, 2025	99.16	99.16	99.16	99.16	98.86	-0.38%	67
Dec 30, 2025	99.53	99.53	99.53	99.53	98.90	0.03%	307
Dec 29, 2025	99.50	99.54	99.50	99.51	98.88	0.08%	911
Dec 26, 2025	99.43	99.43	99.43	99.43	98.80	0.05%	66
Dec 24, 2025	99.38	99.38	99.34	99.38	98.76	0.06%	396
Dec 23, 2025	99.29	99.39	99.27	99.33	98.70	-0.05%	1,255
Dec 22, 2025	99.38	99.38	99.37	99.37	98.75	-0.02%	593
Dec 19, 2025	99.33	99.39	99.33	99.39	98.76	-0.04%	111
Dec 18, 2025	99.43	99.45	99.41	99.43	98.80	0.04%	2,173
Dec 17, 2025	99.38	99.40	99.31	99.39	98.77	0.04%	6,492
Dec 16, 2025	99.33	99.36	99.33	99.36	98.73	0.07%	594
Dec 15, 2025	99.28	99.29	99.28	99.29	98.67	0.07%	128