BBSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	89.96	90.19	89.96	90.19	90.19	0.23%	1,147
Sep 3, 2026	89.48	89.98	89.48	89.98	89.98	0.51%	3,907
Sep 2, 2026	89.28	89.64	89.28	89.52	89.52	1.05%	2,782
Sep 1, 2026	89.66	89.67	88.59	88.60	88.60	-1.53%	4,152
Aug 31, 2026	89.59	90.01	89.59	89.97	89.97	-0.58%	33,688
Aug 28, 2026	91.19	91.22	90.50	90.50	90.50	-1.27%	711
Aug 27, 2026	91.43	91.67	91.41	91.67	91.67	0.37%	2,801
Aug 26, 2026	91.40	91.40	91.21	91.33	91.33	0.07%	599
Aug 25, 2026	91.10	91.26	91.10	91.26	91.26	0.34%	559
Aug 24, 2026	91.10	91.16	90.86	90.96	90.96	-0.71%	12,719
Aug 21, 2026	91.66	91.66	91.48	91.60	91.60	0.83%	334
Aug 20, 2026	90.85	90.85	90.85	90.85	90.85	-1.25%	238
Aug 19, 2026	92.34	92.34	92.00	92.00	92.00	0.33%	839
Aug 18, 2026	92.02	92.02	91.69	91.69	91.69	-1.30%	546
Aug 17, 2026	92.86	92.99	92.81	92.90	92.90	-0.49%	4,063
Aug 14, 2026	93.19	93.36	93.19	93.36	93.36	0.49%	765
Aug 13, 2026	93.23	93.23	92.68	92.90	92.90	0.28%	3,262
Aug 12, 2026	92.84	92.84	92.47	92.64	92.64	0.64%	1,223
Aug 11, 2026	92.04	92.33	92.04	92.05	92.05	0.21%	3,916
Aug 10, 2026	91.99	92.13	91.73	91.86	91.86	-0.56%	11,614
Aug 7, 2026	92.17	92.45	92.17	92.37	92.37	0.98%	3,863
Aug 6, 2026	92.22	92.22	91.48	91.48	91.48	-0.64%	656
Aug 5, 2026	93.00	93.00	92.07	92.07	92.07	-0.51%	1,644
Aug 4, 2026	91.30	92.72	91.30	92.54	92.54	1.84%	37,205
Aug 3, 2026	90.53	90.90	90.53	90.87	90.87	1.77%	4,082
Jul 31, 2026	90.00	90.00	89.28	89.28	89.28	-0.41%	388
Jul 30, 2026	89.57	89.65	89.57	89.65	89.65	1.26%	1,540
Jul 29, 2026	89.76	89.76	88.53	88.53	88.53	-1.55%	2,168
Jul 28, 2026	89.23	89.93	89.23	89.93	89.93	0.32%	1,899
Jul 27, 2026	89.39	89.64	89.22	89.64	89.64	0.71%	33,224
Jul 24, 2026	88.91	89.41	88.91	89.01	89.01	-0.14%	2,600
Jul 23, 2026	88.75	89.13	88.75	89.13	89.13	-0.78%	11,948
Jul 22, 2026	90.17	90.17	89.67	89.83	89.83	-0.86%	5,144
Jul 21, 2026	90.41	90.61	90.41	90.61	90.61	1.22%	904
Jul 20, 2026	90.15	90.15	89.52	89.52	89.52	-0.50%	2,366
Jul 17, 2026	90.26	90.26	89.69	89.97	89.96	-0.32%	3,283
Jul 16, 2026	90.60	90.78	90.14	90.26	90.26	-0.04%	1,772
Jul 15, 2026	90.54	90.54	90.27	90.29	90.29	0.45%	432
Jul 14, 2026	89.66	89.89	89.63	89.89	89.89	0.42%	1,379
Jul 13, 2026	89.73	89.79	89.25	89.51	89.51	-0.83%	2,468
Jul 10, 2026	89.78	90.26	89.78	90.26	90.26	-0.43%	964
Jul 9, 2026	90.44	90.80	90.21	90.65	90.64	1.36%	1,868
Jul 8, 2026	88.65	89.43	88.57	89.43	89.43	-1.15%	1,862
Jul 7, 2026	90.57	90.97	90.47	90.47	90.47	-0.80%	1,164
Jul 6, 2026	91.50	91.61	91.20	91.20	91.20	0.53%	6,918
Jul 2, 2026	91.99	91.99	90.33	90.72	90.72	-0.86%	674
Jul 1, 2026	91.75	92.32	91.51	91.51	91.51	-0.37%	570
Jun 30, 2026	91.79	92.03	91.72	91.85	91.85	0.71%	290,769
Jun 29, 2026	91.30	91.30	90.17	91.20	91.20	0.18%	4,551
Jun 26, 2026	90.43	91.04	90.42	91.04	91.03	1.19%	5,621