BBSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	73.85	73.85	73.37	73.53	73.53	-1.86%	835
Mar 26, 2026	75.70	75.70	74.92	74.92	74.92	-1.62%	503
Mar 25, 2026	76.31	76.31	75.83	76.16	76.16	1.18%	1,246
Mar 24, 2026	74.71	75.66	74.67	75.27	75.27	0.20%	12,876
Mar 23, 2026	74.79	75.84	74.79	75.12	74.95	2.48%	3,462
Mar 20, 2026	74.82	74.82	73.30	73.30	73.14	-2.09%	1,339
Mar 19, 2026	74.02	75.48	73.83	74.86	74.70	0.55%	2,621
Mar 18, 2026	74.90	75.18	74.46	74.46	74.29	-1.40%	4,309
Mar 17, 2026	75.38	75.84	75.35	75.52	75.35	0.72%	16,987
Mar 16, 2026	75.57	75.57	74.98	74.98	74.81	1.13%	834
Mar 13, 2026	75.05	75.05	73.96	74.14	73.97	-0.29%	4,021
Mar 12, 2026	74.90	74.90	74.33	74.36	74.19	-2.20%	3,337
Mar 11, 2026	75.88	76.02	75.54	76.02	75.86	-0.06%	969
Mar 10, 2026	76.26	77.20	76.07	76.07	75.90	-0.46%	4,638
Mar 9, 2026	74.74	76.42	74.74	76.42	76.25	0.81%	2,349
Mar 6, 2026	75.65	75.95	75.61	75.81	75.64	-2.31%	4,940
Mar 5, 2026	78.12	78.12	76.97	77.60	77.43	-1.77%	1,453
Mar 4, 2026	78.42	79.01	78.42	79.00	78.82	0.83%	5,378
Mar 3, 2026	76.82	78.59	76.82	78.35	78.18	-1.24%	285,817
Mar 2, 2026	77.67	79.33	77.67	79.33	79.15	1.03%	48,769
Feb 27, 2026	78.45	78.59	78.14	78.52	78.35	-1.54%	42,827
Feb 26, 2026	79.26	79.75	78.74	79.75	79.58	0.53%	1,246
Feb 25, 2026	78.71	79.33	78.71	79.33	79.16	0.59%	776
Feb 24, 2026	78.63	78.90	78.63	78.87	78.69	1.45%	1,812
Feb 23, 2026	77.88	77.88	77.32	77.74	77.57	-2.06%	33,017
Feb 20, 2026	79.49	79.76	79.13	79.37	79.20	0.05%	1,009
Feb 19, 2026	78.85	79.33	78.84	79.33	79.16	0.04%	1,174
Feb 18, 2026	79.37	79.84	79.16	79.30	79.13	0.46%	1,209
Feb 17, 2026	78.94	79.30	78.43	78.94	78.76	-0.03%	19,110
Feb 13, 2026	79.03	79.44	78.96	78.96	78.78	1.04%	1,127
Feb 12, 2026	78.29	78.39	77.88	78.14	77.97	-1.85%	2,793
Feb 11, 2026	79.30	79.62	79.30	79.62	79.44	-0.52%	1,065
Feb 10, 2026	80.23	80.49	80.03	80.03	79.86	-0.08%	913
Feb 9, 2026	79.70	80.22	79.56	80.10	79.92	0.29%	1,033
Feb 6, 2026	78.38	79.87	78.38	79.87	79.69	3.38%	1,313
Feb 5, 2026	77.65	77.78	77.26	77.26	77.08	-1.53%	1,027
Feb 4, 2026	78.94	78.96	77.66	78.46	78.28	-0.25%	9,446
Feb 3, 2026	79.08	79.17	78.33	78.65	78.48	0.03%	5,522
Feb 2, 2026	77.52	79.05	77.52	78.63	78.45	1.18%	1,740
Jan 30, 2026	78.18	78.18	77.60	77.71	77.54	-1.35%	116,848
Jan 29, 2026	78.80	79.04	77.71	78.77	78.60	0.33%	323,743
Jan 28, 2026	78.74	78.74	78.47	78.51	78.34	-0.61%	7,685
Jan 27, 2026	79.11	79.11	78.58	78.99	78.82	-0.03%	307,892
Jan 26, 2026	79.37	79.37	78.78	79.01	78.84	-0.20%	2,326
Jan 23, 2026	79.77	79.77	79.09	79.17	79.00	-1.68%	995
Jan 22, 2026	80.85	81.04	80.46	80.53	80.35	0.58%	1,631
Jan 21, 2026	79.65	80.06	78.95	80.06	79.89	2.25%	6,975
Jan 20, 2026	77.91	78.98	77.91	78.31	78.13	-1.36%	22,767
Jan 16, 2026	79.61	79.77	79.31	79.38	79.21	-0.20%	996
Jan 15, 2026	79.72	79.80	79.54	79.54	79.37	0.92%	3,216