BBSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	90.30	90.30	89.67	89.97	89.97	0.90%	1,287
Jun 24, 2026	88.82	89.66	88.74	89.16	89.16	0.64%	3,312
Jun 23, 2026	87.64	88.69	87.64	88.60	88.60	-0.35%	14,287
Jun 22, 2026	89.73	89.73	89.09	89.09	88.90	0.21%	684
Jun 18, 2026	88.56	88.91	88.56	88.91	88.72	1.69%	845
Jun 17, 2026	88.31	88.31	87.44	87.44	87.25	-0.57%	1,119
Jun 16, 2026	89.05	89.37	87.94	87.94	87.75	-0.88%	3,101
Jun 15, 2026	89.53	89.56	88.72	88.72	88.53	0.52%	2,090
Jun 12, 2026	88.02	89.01	88.02	88.26	88.07	0.80%	3,667
Jun 11, 2026	85.86	87.56	85.86	87.56	87.38	2.66%	1,069
Jun 10, 2026	86.10	86.10	85.29	85.29	85.11	-0.66%	666
Jun 9, 2026	86.72	87.15	84.37	85.86	85.68	0.48%	8,384
Jun 8, 2026	85.81	85.81	85.41	85.45	85.27	0.90%	1,453
Jun 5, 2026	85.53	85.72	84.48	84.69	84.51	-2.81%	1,873
Jun 4, 2026	85.86	87.20	85.86	87.14	86.96	1.52%	3,383
Jun 3, 2026	86.27	86.27	85.75	85.84	85.65	-1.11%	2,848
Jun 2, 2026	86.48	86.86	86.48	86.80	86.62	0.40%	2,659
Jun 1, 2026	85.66	86.70	85.54	86.46	86.28	-0.14%	2,979
May 29, 2026	86.35	86.67	86.35	86.58	86.40	-0.63%	5,322
May 28, 2026	86.70	87.23	86.36	87.13	86.94	0.38%	3,301
May 27, 2026	87.00	87.31	86.60	86.80	86.62	-0.04%	132,947
May 26, 2026	86.67	86.83	86.67	86.83	86.65	1.82%	608
May 22, 2026	85.13	85.41	85.06	85.28	85.10	0.91%	1,612
May 21, 2026	83.91	84.52	83.58	84.52	84.34	0.52%	1,380
May 20, 2026	82.42	84.08	82.42	84.08	83.90	2.28%	1,175
May 19, 2026	82.02	82.33	82.02	82.20	82.03	-0.98%	1,174
May 18, 2026	83.35	83.35	82.83	83.01	82.84	-0.19%	1,234
May 15, 2026	83.26	83.34	83.17	83.17	82.99	-1.89%	855