BBSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	85.32	85.85	85.20	85.85	85.85	-0.05%	162,226
Nov 12, 2026	86.20	86.34	85.89	85.89	85.89	-1.69%	13,331
Nov 11, 2026	87.38	87.52	87.37	87.37	87.37	0.85%	781
Nov 10, 2026	86.07	86.63	86.05	86.63	86.63	-0.64%	1,869
Nov 9, 2026	87.06	87.25	87.06	87.19	87.19	3.21%	842
Nov 6, 2026	83.91	84.52	83.91	84.48	84.48	0.81%	24,567
Nov 5, 2026	87.56	87.56	83.49	83.80	83.80	-4.54%	1,334
Nov 4, 2026	87.78	87.79	86.98	87.79	87.79	1.76%	6,864
Nov 3, 2026	86.78	86.78	86.27	86.27	86.27	0.28%	1,221
Nov 2, 2026	87.02	87.02	86.03	86.03	86.03	0.16%	3,608
Oct 30, 2026	85.78	85.90	85.12	85.90	85.90	-1.61%	146,059
Oct 29, 2026	87.02	87.31	87.02	87.31	87.31	1.10%	1,488
Oct 28, 2026	86.18	86.36	85.96	86.36	86.36	0.28%	5,936
Oct 27, 2026	85.30	86.12	85.18	86.12	86.12	0.89%	7,928
Oct 26, 2026	85.36	85.36	85.35	85.36	85.36	0.59%	738
Oct 23, 2026	84.72	84.97	84.68	84.87	84.87	-0.39%	4,406
Oct 22, 2026	84.92	85.22	84.61	85.20	85.20	0.14%	16,318
Oct 21, 2026	85.39	85.39	84.75	85.08	85.08	0.30%	1,549
Oct 20, 2026	83.52	84.87	83.52	84.83	84.83	1.65%	2,039
Oct 19, 2026	83.66	83.66	83.46	83.46	83.46	0.33%	2,523
Oct 16, 2026	82.94	83.18	82.94	83.18	83.18	-1.73%	486
Oct 15, 2026	83.29	84.65	83.29	84.65	84.65	1.51%	3,923
Oct 14, 2026	83.68	83.68	82.99	83.39	83.39	-1.86%	4,253
Oct 13, 2026	84.77	85.01	84.77	84.97	84.97	-0.23%	1,188
Oct 12, 2026	85.16	85.16	85.16	85.16	85.16	-0.46%	619
Oct 9, 2026	85.43	85.56	85.43	85.56	85.56	0.40%	963
Oct 8, 2026	84.59	85.25	84.59	85.22	85.22	0.13%	9,692
Oct 7, 2026	84.96	85.23	84.96	85.11	85.11	-1.37%	6,837
Oct 6, 2026	86.41	86.64	86.04	86.29	86.29	-0.42%	13,038
Oct 5, 2026	86.15	86.91	86.15	86.66	86.66	0.35%	7,586
Oct 2, 2026	86.30	86.35	86.15	86.35	86.35	1.07%	30,895
Oct 1, 2026	85.27	85.49	85.27	85.44	85.44	0.53%	3,803
Sep 30, 2026	85.55	85.55	84.99	84.99	84.99	-0.27%	214,298
Sep 29, 2026	85.28	85.38	84.81	85.22	85.22	-0.28%	6,834
Sep 28, 2026	85.48	85.63	85.12	85.46	85.46	-0.88%	2,872
Sep 25, 2026	85.81	86.53	85.81	86.22	86.22	0.18%	2,708
Sep 24, 2026	85.82	86.16	85.64	86.07	86.07	-0.20%	1,935
Sep 23, 2026	87.05	87.05	86.24	86.24	86.24	-1.51%	1,812
Sep 22, 2026	87.63	87.94	87.38	87.56	87.56	0.54%	4,244
Sep 21, 2026	87.54	87.54	87.30	87.34	87.09	0.69%	8,826
Sep 18, 2026	86.61	86.74	86.46	86.74	86.49	-0.62%	7,790
Sep 17, 2026	88.03	88.03	87.27	87.28	87.03	0.62%	28,954
Sep 16, 2026	87.43	87.60	86.74	86.74	86.50	-0.22%	773
Sep 15, 2026	86.96	86.96	86.94	86.94	86.69	-0.93%	974
Sep 14, 2026	87.49	88.00	87.49	87.76	87.51	-0.40%	8,018
Sep 11, 2026	88.30	88.30	88.10	88.10	87.85	0.61%	3,251
Sep 10, 2026	88.10	88.13	87.57	87.57	87.33	-1.00%	2,382
Sep 9, 2026	88.46	88.46	88.46	88.46	88.21	-1.32%	180
Sep 8, 2026	90.05	90.15	89.58	89.64	89.39	-0.61%	56,168
Sep 4, 2026	89.96	90.19	89.96	90.19	89.94	0.23%	1,147