BBSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	88.02	89.01	88.02	89.01	-	1.65%	2,720
Jun 11, 2026	85.86	87.56	85.86	87.56	87.56	2.66%	1,069
Jun 10, 2026	86.10	86.10	85.29	85.29	85.29	-0.66%	666
Jun 9, 2026	86.72	87.15	84.37	85.86	85.86	0.48%	8,384
Jun 8, 2026	85.81	85.81	85.41	85.45	85.45	0.90%	1,453
Jun 5, 2026	85.53	85.72	84.48	84.69	84.69	-2.81%	1,873
Jun 4, 2026	85.86	87.20	85.86	87.14	87.14	1.52%	3,383
Jun 3, 2026	86.27	86.27	85.75	85.84	85.84	-1.11%	2,848
Jun 2, 2026	86.48	86.86	86.48	86.80	86.80	0.40%	2,659
Jun 1, 2026	85.66	86.70	85.54	86.46	86.46	-0.14%	2,979
May 29, 2026	86.35	86.67	86.35	86.58	86.58	-0.63%	5,322
May 28, 2026	86.70	87.23	86.36	87.13	87.13	0.38%	3,301
May 27, 2026	87.00	87.31	86.60	86.80	86.80	-0.04%	132,947
May 26, 2026	86.67	86.83	86.67	86.83	86.83	1.82%	608
May 22, 2026	85.13	85.41	85.06	85.28	85.28	0.91%	1,612
May 21, 2026	83.91	84.52	83.58	84.52	84.52	0.52%	1,380
May 20, 2026	82.42	84.08	82.42	84.08	84.08	2.28%	1,175
May 19, 2026	82.02	82.33	82.02	82.20	82.20	-0.98%	1,174
May 18, 2026	83.35	83.35	82.83	83.01	83.01	-0.19%	1,234
May 15, 2026	83.26	83.34	83.17	83.17	83.17	-1.89%	855
May 14, 2026	84.77	85.07	84.76	84.77	84.77	0.45%	906
May 13, 2026	83.94	84.39	83.87	84.39	84.39	-0.19%	7,131
May 12, 2026	84.14	84.55	83.59	84.55	84.55	-1.02%	1,539
May 11, 2026	85.94	85.94	85.42	85.42	85.42	-0.12%	781
May 8, 2026	85.24	85.62	85.24	85.52	85.52	0.84%	2,476
May 7, 2026	85.37	85.37	84.78	84.81	84.81	-1.22%	1,642
May 6, 2026	85.15	85.86	85.15	85.86	85.86	1.10%	984
May 5, 2026	84.64	84.99	84.64	84.92	84.92	1.62%	1,382
May 4, 2026	84.21	84.21	83.55	83.57	83.57	-0.65%	3,512
May 1, 2026	83.95	84.11	83.95	84.11	84.11	0.52%	694
Apr 30, 2026	82.80	83.68	82.80	83.68	83.68	2.23%	7,296
Apr 29, 2026	82.07	82.11	81.79	81.86	81.86	-0.74%	1,821
Apr 28, 2026	83.16	83.16	82.34	82.47	82.47	-0.91%	3,324
Apr 27, 2026	83.42	83.42	83.23	83.23	83.23	0.14%	3,644
Apr 24, 2026	84.73	84.73	83.08	83.11	83.11	0.63%	1,510
Apr 23, 2026	82.80	82.80	82.19	82.59	82.59	-0.40%	1,494
Apr 22, 2026	82.95	83.01	82.70	82.92	82.92	0.40%	2,897
Apr 21, 2026	83.37	83.37	82.54	82.59	82.59	-0.91%	1,686
Apr 20, 2026	82.60	83.48	82.60	83.35	83.35	0.51%	680
Apr 17, 2026	83.02	83.14	82.69	82.92	82.92	2.40%	3,067
Apr 16, 2026	80.62	80.99	80.62	80.98	80.98	0.33%	12,623
Apr 15, 2026	80.50	80.72	80.50	80.72	80.72	0.23%	909
Apr 14, 2026	80.62	80.62	80.46	80.53	80.53	0.76%	745
Apr 13, 2026	79.67	79.92	79.67	79.92	79.92	1.38%	4,057
Apr 10, 2026	79.19	79.26	78.76	78.83	78.83	-0.67%	3,889
Apr 9, 2026	78.43	79.61	78.43	79.37	79.37	0.65%	6,371
Apr 8, 2026	79.06	79.06	78.55	78.85	78.85	2.81%	15,597
Apr 7, 2026	75.86	76.70	75.86	76.70	76.70	0.23%	1,165
Apr 6, 2026	76.19	76.52	76.19	76.52	76.52	0.67%	687
Apr 2, 2026	74.58	76.01	74.58	76.01	76.01	0.72%	21,423