BBSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	89.48	89.98	89.48	89.98	89.73	0.51%	3,907
Sep 2, 2026	89.28	89.64	89.28	89.52	89.27	1.05%	2,782
Sep 1, 2026	89.66	89.67	88.59	88.60	88.35	-1.53%	4,152
Aug 31, 2026	89.59	90.01	89.59	89.97	89.72	-0.58%	33,688
Aug 28, 2026	91.19	91.22	90.50	90.50	90.24	-1.27%	711
Aug 27, 2026	91.43	91.67	91.41	91.67	91.41	0.37%	2,801
Aug 26, 2026	91.40	91.40	91.21	91.33	91.07	0.07%	599
Aug 25, 2026	91.10	91.26	91.10	91.26	91.01	0.34%	559
Aug 24, 2026	91.10	91.16	90.86	90.96	90.70	-0.71%	12,719
Aug 21, 2026	91.66	91.66	91.48	91.60	91.34	0.83%	334
Aug 20, 2026	90.85	90.85	90.85	90.85	90.59	-1.25%	238
Aug 19, 2026	92.34	92.34	92.00	92.00	91.74	0.33%	839
Aug 18, 2026	92.02	92.02	91.69	91.69	91.43	-1.30%	546
Aug 17, 2026	92.86	92.99	92.81	92.90	92.64	-0.49%	4,063
Aug 14, 2026	93.19	93.36	93.19	93.36	93.10	0.49%	765
Aug 13, 2026	93.23	93.23	92.68	92.90	92.64	0.28%	3,262
Aug 12, 2026	92.84	92.84	92.47	92.64	92.38	0.64%	1,223
Aug 11, 2026	92.04	92.33	92.04	92.05	91.79	0.21%	3,916
Aug 10, 2026	91.99	92.13	91.73	91.86	91.60	-0.56%	11,614
Aug 7, 2026	92.17	92.45	92.17	92.37	92.11	0.98%	3,863
Aug 6, 2026	92.22	92.22	91.48	91.48	91.22	-0.64%	656
Aug 5, 2026	93.00	93.00	92.07	92.07	91.81	-0.51%	1,644
Aug 4, 2026	91.30	92.72	91.30	92.54	92.28	1.84%	37,205
Aug 3, 2026	90.53	90.90	90.53	90.87	90.61	1.77%	4,082
Jul 31, 2026	90.00	90.00	89.28	89.28	89.03	-0.41%	388
Jul 30, 2026	89.57	89.65	89.57	89.65	89.39	1.26%	1,540
Jul 29, 2026	89.76	89.76	88.53	88.53	88.28	-1.55%	2,168
Jul 28, 2026	89.23	89.93	89.23	89.93	89.67	0.32%	1,899
Jul 27, 2026	89.39	89.64	89.22	89.64	89.39	0.71%	33,224
Jul 24, 2026	88.91	89.41	88.91	89.01	88.76	-0.14%	2,600
Jul 23, 2026	88.75	89.13	88.75	89.13	88.88	-0.78%	11,948
Jul 22, 2026	90.17	90.17	89.67	89.83	89.58	-0.86%	5,144
Jul 21, 2026	90.41	90.61	90.41	90.61	90.36	1.22%	904
Jul 20, 2026	90.15	90.15	89.52	89.52	89.27	-0.50%	2,366
Jul 17, 2026	90.26	90.26	89.69	89.97	89.71	-0.32%	3,283