BBSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	98.05	98.17	98.05	98.07	-	-	7
Jul 2, 2026	98.07	98.07	98.07	98.07	98.07	0.10%	75
Jul 1, 2026	98.03	98.03	97.97	97.97	97.97	-0.02%	275
Jun 30, 2026	98.35	98.36	98.30	98.30	97.99	-0.08%	1,448
Jun 29, 2026	98.39	98.39	98.37	98.38	98.07	0.01%	751
Jun 26, 2026	98.38	98.38	98.38	98.38	98.07	0.08%	1,022
Jun 25, 2026	98.34	98.34	98.30	98.30	97.99	0.04%	571
Jun 24, 2026	98.23	98.27	98.23	98.27	97.96	0.12%	594
Jun 23, 2026	98.16	98.16	98.15	98.15	97.84	0.07%	263
Jun 22, 2026	98.07	98.09	98.07	98.08	97.77	-0.06%	1,380
Jun 18, 2026	98.13	98.18	98.13	98.14	97.83	-	1,222
Jun 17, 2026	98.30	98.30	98.14	98.14	97.83	-0.20%	905
Jun 16, 2026	98.30	98.35	98.30	98.34	98.03	0.04%	912
Jun 15, 2026	98.35	98.35	98.30	98.30	97.99	0.05%	1,957
Jun 12, 2026	98.24	98.25	98.24	98.25	97.94	-0.03%	485
Jun 11, 2026	98.11	98.28	98.11	98.28	97.97	0.17%	2,165
Jun 10, 2026	98.11	98.11	98.11	98.11	97.80	-	303
Jun 9, 2026	98.12	98.12	98.11	98.11	97.81	0.07%	799
Jun 8, 2026	98.06	98.06	98.05	98.05	97.74	0.01%	1,140
Jun 5, 2026	98.04	98.04	98.04	98.04	97.73	-0.19%	201
Jun 4, 2026	98.24	98.24	98.23	98.23	97.92	0.07%	10,651
Jun 3, 2026	98.17	98.17	98.14	98.16	97.85	-0.05%	18,982
Jun 2, 2026	98.21	98.21	98.20	98.21	97.90	-	7,909
Jun 1, 2026	98.12	98.21	98.12	98.20	97.89	-0.01%	18,813
May 29, 2026	98.47	98.48	98.47	98.48	97.91	0.02%	550
May 28, 2026	98.48	98.49	98.45	98.45	97.89	0.02%	16,808
May 27, 2026	98.43	98.47	98.43	98.44	97.87	0.05%	34,492
May 26, 2026	98.36	98.39	98.35	98.39	97.82	0.15%	22,799
May 22, 2026	98.24	98.25	98.23	98.25	97.68	-0.05%	17,001
May 21, 2026	98.26	98.30	98.23	98.30	97.73	-0.03%	7,879
May 20, 2026	98.31	98.33	98.29	98.33	97.76	0.14%	6,704
May 19, 2026	98.20	98.23	98.15	98.19	97.62	-0.08%	7,606
May 18, 2026	98.24	98.28	98.23	98.26	97.70	0.06%	11,577
May 15, 2026	98.23	98.23	98.20	98.20	97.64	-0.12%	4,382
May 14, 2026	98.37	98.39	98.32	98.32	97.75	-0.05%	3,233
May 13, 2026	98.36	98.36	98.33	98.36	97.80	0.03%	6,994
May 12, 2026	98.33	98.34	98.33	98.34	97.77	-0.06%	1,747
May 11, 2026	98.45	98.45	98.40	98.40	97.83	-0.08%	515
May 8, 2026	98.48	98.48	98.48	98.48	97.91	0.07%	154
May 7, 2026	98.52	98.52	98.41	98.41	97.84	-0.08%	870
May 6, 2026	98.48	98.50	98.43	98.49	97.92	0.14%	10,194
May 5, 2026	98.38	98.38	98.36	98.36	97.79	0.04%	759
May 4, 2026	98.34	98.34	98.32	98.32	97.75	-0.10%	344
May 1, 2026	98.47	98.47	98.42	98.42	97.85	0.01%	171
Apr 30, 2026	98.69	98.73	98.69	98.72	97.83	0.09%	1,511
Apr 29, 2026	98.72	98.72	98.63	98.63	97.74	-0.13%	4,142
Apr 28, 2026	98.77	98.77	98.74	98.76	97.87	-0.06%	3,401
Apr 27, 2026	98.82	98.82	98.80	98.82	97.93	-0.01%	1,689
Apr 24, 2026	98.83	98.83	98.83	98.83	97.94	0.09%	325
Apr 23, 2026	98.75	98.75	98.73	98.74	97.85	-0.04%	699