BBSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	78.42	79.01	78.42	79.00	79.00	0.83%	5,378
Mar 3, 2026	76.82	78.59	76.82	78.35	78.35	-1.24%	7,840
Mar 2, 2026	77.67	79.33	77.67	79.33	79.33	1.03%	48,769
Feb 27, 2026	78.45	78.59	78.14	78.52	78.52	-1.54%	42,827
Feb 26, 2026	79.26	79.75	78.74	79.75	79.75	0.53%	1,246
Feb 25, 2026	78.71	79.33	78.71	79.33	79.33	0.59%	776
Feb 24, 2026	78.63	78.90	78.63	78.87	78.87	1.45%	1,812
Feb 23, 2026	77.88	77.88	77.32	77.74	77.74	-2.06%	33,017
Feb 20, 2026	79.49	79.76	79.13	79.37	79.37	0.05%	1,009
Feb 19, 2026	78.85	79.33	78.84	79.33	79.33	0.04%	1,174
Feb 18, 2026	79.37	79.84	79.16	79.30	79.30	0.46%	1,209
Feb 17, 2026	78.94	79.30	78.43	78.94	78.94	-0.03%	19,110
Feb 13, 2026	79.03	79.44	78.96	78.96	78.96	1.04%	1,127
Feb 12, 2026	78.29	78.39	77.88	78.14	78.14	-1.85%	2,793
Feb 11, 2026	79.30	79.62	79.30	79.62	79.62	-0.52%	1,065
Feb 10, 2026	80.23	80.49	80.03	80.03	80.03	-0.08%	913
Feb 9, 2026	79.70	80.22	79.56	80.10	80.10	0.29%	1,033
Feb 6, 2026	78.38	79.87	78.38	79.87	79.87	3.38%	1,313
Feb 5, 2026	77.65	77.78	77.26	77.26	77.26	-1.53%	1,027
Feb 4, 2026	78.94	78.96	77.66	78.46	78.45	-0.25%	9,446
Feb 3, 2026	79.08	79.17	78.33	78.65	78.65	0.03%	5,522
Feb 2, 2026	77.52	79.05	77.52	78.63	78.63	1.18%	1,740
Jan 30, 2026	78.18	78.18	77.60	77.71	77.71	-1.35%	116,848
Jan 29, 2026	78.80	79.04	77.71	78.77	78.77	0.33%	323,743
Jan 28, 2026	78.74	78.74	78.47	78.51	78.51	-0.61%	7,685
Jan 27, 2026	79.11	79.11	78.58	78.99	78.99	-0.03%	307,892
Jan 26, 2026	79.37	79.37	78.78	79.01	79.01	-0.20%	2,326
Jan 23, 2026	79.77	79.77	79.09	79.17	79.17	-1.68%	995
Jan 22, 2026	80.85	81.04	80.46	80.53	80.53	0.58%	1,631
Jan 21, 2026	79.65	80.06	78.95	80.06	80.06	2.25%	6,975
Jan 20, 2026	77.91	78.98	77.91	78.31	78.31	-1.36%	22,767
Jan 16, 2026	79.61	79.77	79.31	79.38	79.38	-0.20%	996
Jan 15, 2026	79.72	79.80	79.54	79.54	79.54	0.92%	3,216
Jan 14, 2026	78.18	78.82	78.18	78.82	78.82	0.70%	5,217
Jan 13, 2026	78.30	78.51	78.15	78.27	78.27	-0.31%	9,155
Jan 12, 2026	77.91	78.51	77.91	78.51	78.51	0.07%	7,746
Jan 9, 2026	78.19	78.67	78.19	78.45	78.45	0.64%	1,153
Jan 8, 2026	77.56	77.98	77.56	77.95	77.95	1.09%	15,952
Jan 7, 2026	76.82	77.32	76.80	77.11	77.11	-0.32%	10,921
Jan 6, 2026	76.36	77.35	76.30	77.35	77.35	1.51%	5,470
Jan 5, 2026	75.38	76.39	75.38	76.21	76.21	1.53%	7,583
Jan 2, 2026	74.92	75.07	74.57	75.06	75.06	1.00%	2,878
Dec 31, 2025	74.75	74.75	74.32	74.32	74.32	-1.02%	62,209
Dec 30, 2025	75.71	75.71	75.09	75.09	75.09	-0.65%	871
Dec 29, 2025	75.73	75.73	75.46	75.58	75.58	-0.64%	3,556
Dec 26, 2025	76.23	76.23	75.90	76.07	76.07	-0.27%	1,337
Dec 24, 2025	75.99	76.28	75.99	76.28	76.28	0.39%	852
Dec 23, 2025	76.38	76.39	75.98	75.98	75.98	-0.99%	3,206
Dec 22, 2025	77.03	77.03	76.74	76.74	76.43	1.05%	2,482
Dec 19, 2025	75.82	76.06	75.82	75.94	75.63	0.70%	7,877