BBSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	75.75	76.29	75.47	75.47	75.47	0.54%	306,946
Mar 31, 2026	73.95	75.12	73.95	75.07	75.07	3.27%	2,008
Mar 30, 2026	73.39	73.53	72.39	72.69	72.69	-1.14%	1,492
Mar 27, 2026	73.85	73.85	73.37	73.53	73.53	-1.86%	1,024
Mar 26, 2026	75.70	75.70	74.92	74.92	74.92	-1.62%	548
Mar 25, 2026	76.31	76.31	75.83	76.16	76.16	1.18%	1,246
Mar 24, 2026	74.71	75.66	74.67	75.27	75.27	0.20%	12,876
Mar 23, 2026	74.79	75.84	74.79	75.12	74.95	2.48%	3,462
Mar 20, 2026	74.82	74.82	73.30	73.30	73.14	-2.09%	1,339
Mar 19, 2026	74.02	75.48	73.83	74.86	74.70	0.55%	2,621
Mar 18, 2026	74.90	75.18	74.46	74.46	74.29	-1.40%	4,309
Mar 17, 2026	75.38	75.84	75.35	75.52	75.35	0.72%	16,987
Mar 16, 2026	75.57	75.57	74.98	74.98	74.81	1.13%	834
Mar 13, 2026	75.05	75.05	73.96	74.14	73.97	-0.29%	4,021
Mar 12, 2026	74.90	74.90	74.33	74.36	74.19	-2.20%	3,337
Mar 11, 2026	75.88	76.02	75.54	76.02	75.86	-0.06%	969
Mar 10, 2026	76.26	77.20	76.07	76.07	75.90	-0.46%	4,638
Mar 9, 2026	74.74	76.42	74.74	76.42	76.25	0.81%	2,349
Mar 6, 2026	75.65	75.95	75.61	75.81	75.64	-2.31%	4,940
Mar 5, 2026	78.12	78.12	76.97	77.60	77.43	-1.77%	1,453