BBSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2025	98.93	98.93	98.81	98.81	98.81	-0.40%	732
Jun 30, 2025	99.23	99.23	99.21	99.21	98.89	0.07%	360
Jun 27, 2025	99.08	99.14	99.08	99.14	98.81	-0.03%	311
Jun 26, 2025	99.20	99.20	99.16	99.16	98.84	0.08%	1,272
Jun 25, 2025	99.07	99.12	99.07	99.09	98.76	0.02%	921
Jun 24, 2025	99.03	99.08	99.00	99.07	98.74	0.08%	1,016
Jun 23, 2025	98.98	98.98	98.98	98.98	98.66	0.13%	24
Jun 20, 2025	98.84	98.86	98.73	98.85	98.53	0.05%	1,570
Jun 18, 2025	98.71	98.82	98.71	98.80	98.48	0.09%	981
Jun 17, 2025	98.71	98.71	98.71	98.71	98.39	0.03%	16
Jun 16, 2025	98.77	98.77	98.69	98.69	98.36	-0.01%	1,577
Jun 13, 2025	98.75	98.75	98.69	98.69	98.37	-0.07%	216
Jun 12, 2025	98.83	98.83	98.76	98.76	98.44	0.09%	817
Jun 11, 2025	98.69	98.69	98.66	98.68	98.35	0.13%	1,448
Jun 10, 2025	98.55	98.55	98.55	98.55	98.23	0.01%	12
Jun 9, 2025	98.53	98.53	98.53	98.53	98.21	0.08%	520
Jun 6, 2025	98.55	98.55	98.45	98.45	98.13	-0.19%	719
Jun 5, 2025	98.69	98.69	98.62	98.64	98.32	-0.09%	739
Jun 4, 2025	98.64	98.73	98.64	98.73	98.41	0.18%	1,377
Jun 3, 2025	98.63	98.63	98.56	98.56	98.24	-0.03%	2,163
Jun 2, 2025	98.60	98.60	98.58	98.58	98.26	-0.42%	2,698
May 30, 2025	98.99	98.99	98.99	98.99	98.31	0.09%	108
May 29, 2025	98.80	98.95	98.80	98.90	98.22	0.10%	793
May 28, 2025	98.85	98.85	98.76	98.80	98.12	-0.05%	557
May 27, 2025	98.84	98.92	98.83	98.85	98.17	0.08%	1,468
May 23, 2025	98.87	98.87	98.77	98.77	98.09	-0.01%	527
May 22, 2025	98.71	98.81	98.71	98.78	98.10	0.11%	743
May 21, 2025	98.77	98.77	98.66	98.67	97.99	-0.10%	1,443
May 20, 2025	98.73	98.83	98.67	98.77	98.09	0.01%	921
May 19, 2025	98.75	98.78	98.75	98.76	98.08	0.02%	1,017
May 16, 2025	98.77	98.77	98.73	98.74	98.06	0.02%	559
May 15, 2025	98.77	98.77	98.72	98.72	98.04	0.17%	1,467
May 14, 2025	98.55	98.55	98.55	98.55	97.88	-0.10%	45
May 13, 2025	98.65	98.67	98.65	98.65	97.97	-	927
May 12, 2025	98.70	98.70	98.65	98.65	97.97	-0.19%	323
May 9, 2025	98.89	98.89	98.84	98.84	98.16	0.04%	1,391
May 8, 2025	98.90	98.90	98.80	98.80	98.12	-0.18%	296
May 7, 2025	98.98	98.98	98.97	98.97	98.29	0.02%	466
May 6, 2025	98.97	98.97	98.95	98.95	98.27	0.09%	4,031
May 5, 2025	98.86	98.86	98.86	98.86	98.18	0.02%	146
May 2, 2025	98.84	98.84	98.84	98.84	98.16	-0.22%	87
May 1, 2025	99.36	99.36	99.05	99.05	98.37	-0.53%	1,227
Apr 30, 2025	99.60	99.60	99.53	99.59	98.55	0.12%	1,061
Apr 29, 2025	99.53	99.53	99.47	99.47	98.43	0.07%	603
Apr 28, 2025	99.34	99.41	99.34	99.41	98.37	0.16%	1,020
Apr 25, 2025	99.31	99.31	99.25	99.25	98.21	0.06%	400
Apr 24, 2025	99.19	99.19	99.19	99.19	98.15	0.11%	129
Apr 23, 2025	99.14	99.14	99.09	99.09	98.05	-0.06%	847
Apr 22, 2025	99.16	99.19	99.14	99.14	98.11	-0.08%	696
Apr 21, 2025	99.31	99.31	99.22	99.22	98.18	0.09%	678