BIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	49.49	52.41	49.49	51.41	51.41	1.80%	7,001
Dec 19, 2024	50.38	51.05	49.50	50.50	50.50	-1.52%	12,354
Dec 18, 2024	55.52	55.67	50.96	51.28	51.28	-8.07%	16,728
Dec 17, 2024	55.60	56.15	55.43	55.78	55.78	0.69%	7,621
Dec 16, 2024	54.14	56.19	54.14	55.40	55.40	1.58%	18,126
Dec 13, 2024	54.93	54.93	54.00	54.54	54.54	-1.53%	12,947
Dec 12, 2024	56.96	57.14	55.39	55.39	55.39	-4.06%	5,914
Dec 11, 2024	57.61	58.07	57.61	57.74	57.74	-0.75%	4,768
Dec 10, 2024	59.02	59.03	58.02	58.17	58.17	-1.46%	6,242
Dec 9, 2024	59.23	60.10	58.81	59.03	59.03	-0.32%	9,804
Dec 6, 2024	59.10	59.58	58.91	59.22	59.22	2.03%	10,215
Dec 5, 2024	58.15	58.61	57.58	58.04	58.04	-0.68%	13,423
Dec 4, 2024	57.81	58.85	57.81	58.44	58.44	0.67%	5,518
Dec 3, 2024	59.50	59.50	57.91	58.05	58.05	-2.78%	12,104
Dec 2, 2024	59.53	59.71	59.14	59.71	59.71	0.30%	6,133
Nov 29, 2024	59.56	59.99	59.50	59.53	59.53	-0.20%	5,108
Nov 27, 2024	58.70	59.76	58.70	59.65	59.65	1.76%	6,814
Nov 26, 2024	58.25	58.62	56.68	58.62	58.62	0.55%	13,985
Nov 25, 2024	57.90	59.13	57.90	58.30	58.30	2.57%	15,729
Nov 22, 2024	55.19	57.24	55.19	56.84	56.84	3.16%	10,023
Nov 21, 2024	54.39	55.44	53.42	55.10	55.10	1.45%	11,335
Nov 20, 2024	53.80	54.44	53.33	54.31	54.31	1.48%	9,186
Nov 19, 2024	52.52	53.71	52.19	53.52	53.52	0.22%	16,615
Nov 18, 2024	53.66	53.67	52.79	53.40	53.40	-0.48%	18,859
Nov 15, 2024	58.00	58.00	53.50	53.66	53.66	-9.00%	28,846
Nov 14, 2024	60.97	61.15	58.68	58.97	58.97	-4.50%	21,952
Nov 13, 2024	62.84	64.04	61.73	61.75	61.75	-1.61%	16,846
Nov 12, 2024	65.15	65.76	62.69	62.76	62.76	-5.40%	16,684
Nov 11, 2024	67.18	68.00	66.21	66.34	66.34	-0.78%	28,484
Nov 8, 2024	65.20	67.00	65.20	66.86	66.86	1.33%	48,413
Nov 7, 2024	64.72	66.17	64.72	65.98	65.98	2.60%	11,767
Nov 6, 2024	65.00	65.00	63.50	64.31	64.31	1.87%	8,315
Nov 5, 2024	61.16	63.13	60.95	63.13	63.13	2.00%	4,575
Nov 4, 2024	62.22	62.46	61.15	61.89	61.89	0.36%	11,289
Nov 1, 2024	60.38	61.67	60.38	61.67	61.67	2.51%	2,650
Oct 31, 2024	61.02	61.05	60.16	60.16	60.16	-3.12%	13,813
Oct 30, 2024	62.82	63.01	61.68	62.10	62.10	-0.97%	3,186
Oct 29, 2024	63.09	63.23	62.29	62.71	62.71	-0.67%	3,953
Oct 28, 2024	62.94	63.70	62.72	63.13	63.13	2.07%	10,297
Oct 25, 2024	62.17	62.89	61.72	61.85	61.85	0.19%	4,349
Oct 24, 2024	62.00	62.78	61.52	61.73	61.73	-0.34%	2,788
Oct 23, 2024	62.72	62.72	61.29	61.94	61.94	-2.43%	8,683
Oct 22, 2024	62.48	63.50	62.10	63.48	63.48	0.25%	6,567
Oct 21, 2024	64.93	64.99	62.94	63.32	63.32	-2.90%	15,657
Oct 18, 2024	64.65	65.50	64.38	65.21	65.21	0.09%	13,534
Oct 17, 2024	65.81	65.81	65.08	65.15	65.15	-0.78%	4,922
Oct 16, 2024	64.90	66.09	64.90	65.66	65.66	1.91%	18,359
Oct 15, 2024	64.00	64.90	63.83	64.43	64.43	0.81%	13,401
Oct 14, 2024	63.45	64.21	63.12	63.91	63.91	0.28%	11,128
Oct 11, 2024	61.72	63.86	61.54	63.73	63.73	3.63%	14,756
Oct 10, 2024	60.98	61.68	60.65	61.50	61.50	-0.10%	6,321
Oct 9, 2024	61.72	61.79	61.10	61.56	61.56	0.41%	6,249
Oct 8, 2024	60.70	61.75	60.70	61.31	61.31	0.96%	6,529
Oct 7, 2024	62.63	62.63	60.44	60.73	60.73	-2.46%	16,484
Oct 4, 2024	62.92	62.92	61.36	62.26	62.26	1.63%	66,245
Oct 3, 2024	62.91	62.91	61.04	61.26	61.26	-3.10%	6,066
Oct 2, 2024	62.60	63.22	61.82	63.22	63.22	0.19%	7,392
Oct 1, 2024	62.96	63.25	61.74	63.10	63.10	-1.03%	10,831
Sep 30, 2024	63.58	64.25	62.49	63.76	63.76	0.89%	10,721
Sep 27, 2024	63.17	64.17	63.17	63.19	63.19	0.29%	7,536
Sep 26, 2024	63.42	63.42	62.50	63.01	63.01	1.73%	18,183
Sep 25, 2024	63.73	63.73	61.81	61.94	61.94	-3.05%	10,148
Sep 24, 2024	63.80	63.94	63.35	63.89	63.73	-0.81%	10,529
Sep 23, 2024	67.10	67.70	64.17	64.41	64.25	-3.95%	10,765
Sep 20, 2024	67.05	67.54	66.57	67.06	66.90	-1.71%	27,871
Sep 19, 2024	68.10	69.17	67.84	68.23	68.06	2.32%	45,443
Sep 18, 2024	67.23	68.50	66.60	66.68	66.52	-0.86%	9,499
Sep 17, 2024	67.81	68.30	66.47	67.26	67.09	-0.43%	7,925
Sep 16, 2024	67.88	68.12	67.12	67.55	67.38	0.25%	8,025
Sep 13, 2024	66.54	67.53	66.54	67.38	67.21	3.20%	7,325
Sep 12, 2024	63.98	65.82	63.98	65.29	65.13	0.65%	7,438
Sep 11, 2024	64.71	65.14	62.85	64.87	64.71	-0.03%	1,909
Sep 10, 2024	64.02	64.89	63.09	64.89	64.73	1.47%	1,431
Sep 9, 2024	62.70	65.12	62.70	63.95	63.79	2.70%	3,810
Sep 6, 2024	64.53	64.53	61.60	62.27	62.12	-2.67%	8,376
Sep 5, 2024	64.20	64.20	63.52	63.98	63.82	-1.45%	9,916
Sep 4, 2024	64.22	65.28	64.00	64.92	64.76	0.03%	12,423
Sep 3, 2024	66.75	67.58	64.84	64.90	64.74	-3.67%	8,638
Aug 30, 2024	67.28	67.41	66.30	67.37	67.20	-0.15%	4,576
Aug 29, 2024	67.60	68.84	67.36	67.47	67.30	0.64%	8,301
Aug 28, 2024	67.06	67.58	66.90	67.04	66.88	-0.39%	8,360
Aug 27, 2024	66.82	67.30	66.25	67.30	67.13	-0.26%	17,390
Aug 26, 2024	67.88	68.00	67.26	67.48	67.31	-0.05%	4,240
Aug 23, 2024	67.23	67.66	67.15	67.51	67.34	2.37%	5,078
Aug 22, 2024	68.15	68.15	65.76	65.95	65.79	-2.01%	8,736
Aug 21, 2024	66.94	67.71	66.75	67.30	67.13	1.05%	6,889
Aug 20, 2024	66.42	66.70	66.11	66.60	66.44	-0.34%	7,617
Aug 19, 2024	64.14	66.83	64.14	66.83	66.67	4.28%	13,937
Aug 16, 2024	64.06	64.10	63.58	64.09	63.93	0.08%	2,771
Aug 15, 2024	63.80	64.27	62.97	64.04	63.88	2.73%	11,540
Aug 14, 2024	62.70	62.70	61.82	62.34	62.19	-0.65%	7,307
Aug 13, 2024	61.33	62.82	61.33	62.75	62.60	2.13%	7,123
Aug 12, 2024	61.22	61.64	60.51	61.44	61.29	-0.50%	11,181
Aug 9, 2024	61.75	62.00	61.01	61.75	61.60	-	2,781
Aug 8, 2024	60.00	61.75	59.96	61.75	61.60	5.48%	11,474
Aug 7, 2024	60.50	61.00	58.35	58.54	58.40	-2.73%	8,169
Aug 6, 2024	60.08	61.55	60.00	60.18	60.03	0.23%	28,775
Aug 5, 2024	58.09	60.90	57.57	60.04	59.89	-5.58%	21,333
Aug 2, 2024	63.22	64.52	62.19	63.59	63.43	-3.53%	22,854
Aug 1, 2024	66.21	66.85	65.45	65.92	65.76	-1.31%	24,320