BIBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	40.92	41.08	40.66	41.08	41.08	0.66%	258,638
Nov 19, 2024	40.51	40.92	40.48	40.81	40.81	-0.12%	29,234
Nov 18, 2024	40.67	40.86	40.60	40.86	40.86	0.54%	33,817
Nov 15, 2024	40.97	41.02	40.46	40.64	40.64	-1.24%	57,833
Nov 14, 2024	41.52	41.53	41.06	41.15	41.15	-0.88%	18,322
Nov 13, 2024	41.65	41.78	41.51	41.52	41.52	-0.06%	25,942
Nov 12, 2024	41.85	41.90	41.52	41.54	41.54	-0.93%	103,560
Nov 11, 2024	41.98	42.04	41.85	41.93	41.93	-0.29%	27,432
Nov 8, 2024	41.73	42.05	41.73	42.05	42.05	0.62%	16,656
Nov 7, 2024	41.76	41.80	41.60	41.79	41.79	0.26%	14,920
Nov 6, 2024	41.23	41.68	41.01	41.68	41.68	3.63%	122,401
Nov 5, 2024	40.06	40.32	40.06	40.22	40.22	1.25%	13,754
Nov 4, 2024	39.61	39.92	39.61	39.72	39.72	0.31%	15,937
Nov 1, 2024	39.62	39.91	39.56	39.60	39.60	-0.03%	78,450
Oct 31, 2024	39.94	39.94	39.54	39.61	39.61	-1.15%	26,925
Oct 30, 2024	40.13	40.39	40.06	40.07	40.07	-0.84%	32,214
Oct 29, 2024	40.23	40.50	40.23	40.41	40.41	0.37%	14,885
Oct 28, 2024	40.28	40.40	40.22	40.26	40.26	0.15%	36,349
Oct 25, 2024	40.47	40.51	40.10	40.20	40.20	-	17,272
Oct 24, 2024	40.44	40.44	40.18	40.20	40.20	-0.54%	18,516
Oct 23, 2024	40.36	40.46	40.09	40.42	40.42	-0.39%	26,197
Oct 22, 2024	40.59	40.64	40.35	40.58	40.58	-0.61%	37,643
Oct 21, 2024	41.03	41.04	40.65	40.83	40.83	-0.41%	19,508
Oct 18, 2024	41.03	41.14	40.99	41.00	41.00	0.51%	36,947
Oct 17, 2024	41.02	41.04	40.79	40.79	40.79	-0.12%	29,894
Oct 16, 2024	40.88	41.02	40.84	40.84	40.84	0.22%	26,270
Oct 15, 2024	41.37	41.40	40.72	40.75	40.75	-1.83%	25,199
Oct 14, 2024	41.16	41.51	41.14	41.51	41.51	0.65%	21,300
Oct 11, 2024	40.69	41.24	40.69	41.24	41.24	1.39%	10,366
Oct 10, 2024	40.66	40.73	40.54	40.67	40.67	-0.31%	9,040
Oct 9, 2024	40.46	40.81	40.46	40.80	40.80	1.04%	18,006
Oct 8, 2024	40.39	40.40	40.23	40.38	40.38	0.16%	21,023
Oct 7, 2024	40.38	40.48	40.21	40.32	40.32	-0.78%	25,717
Oct 4, 2024	40.71	40.71	40.32	40.63	40.63	0.57%	15,617
Oct 3, 2024	40.26	40.42	40.18	40.40	40.40	0.05%	38,841
Oct 2, 2024	40.27	40.52	40.12	40.38	40.38	0.12%	27,519
Oct 1, 2024	40.59	40.59	40.13	40.33	40.33	-0.84%	25,929
Sep 30, 2024	40.39	40.67	40.22	40.67	40.67	0.42%	133,239
Sep 27, 2024	40.70	40.76	40.45	40.50	40.50	-0.22%	27,358
Sep 26, 2024	40.81	40.82	40.49	40.59	40.59	0.85%	18,501
Sep 25, 2024	40.54	40.61	40.18	40.25	40.25	-0.99%	26,664
Sep 24, 2024	40.64	40.69	40.48	40.65	40.55	0.51%	42,628
Sep 23, 2024	40.37	40.48	40.32	40.44	40.34	0.60%	112,639
Sep 20, 2024	40.27	40.27	40.03	40.20	40.10	-0.60%	73,482
Sep 19, 2024	40.23	40.52	40.21	40.44	40.34	1.83%	71,946
Sep 18, 2024	39.87	40.25	39.68	39.72	39.62	-0.14%	15,245
Sep 17, 2024	39.85	40.02	39.67	39.77	39.67	0.15%	237,841
Sep 16, 2024	39.71	39.72	39.59	39.71	39.61	0.33%	68,933
Sep 13, 2024	39.43	39.69	39.43	39.58	39.48	0.92%	13,958
Sep 12, 2024	39.11	39.26	38.92	39.22	39.12	0.41%	13,065
Sep 11, 2024	38.64	39.07	37.99	39.06	38.96	1.24%	17,052
Sep 10, 2024	38.61	38.69	38.32	38.58	38.48	0.12%	25,727
Sep 9, 2024	38.41	38.68	38.40	38.54	38.44	0.93%	21,586
Sep 6, 2024	38.69	38.78	38.05	38.18	38.09	-0.99%	14,256
Sep 5, 2024	38.88	38.88	38.48	38.56	38.47	-0.95%	13,739
Sep 4, 2024	38.85	39.07	38.79	38.93	38.83	0.03%	42,335
Sep 3, 2024	39.73	39.73	38.90	38.92	38.82	-3.14%	87,178
Aug 30, 2024	39.92	40.18	39.58	40.18	40.08	0.98%	23,950
Aug 29, 2024	39.70	40.08	39.62	39.79	39.69	0.71%	61,683
Aug 28, 2024	39.71	39.71	39.35	39.51	39.41	-0.76%	43,467
Aug 27, 2024	39.57	39.83	39.52	39.81	39.71	0.27%	21,646
Aug 26, 2024	40.03	40.05	39.68	39.71	39.61	-0.26%	23,094
Aug 23, 2024	39.75	39.90	39.62	39.81	39.71	1.18%	35,324
Aug 22, 2024	39.68	39.71	39.32	39.35	39.25	-0.63%	37,742
Aug 21, 2024	39.41	39.61	39.34	39.60	39.50	0.70%	36,054
Aug 20, 2024	39.41	39.44	39.14	39.32	39.22	-0.48%	14,187
Aug 19, 2024	39.16	39.51	39.08	39.51	39.41	0.79%	257,748
Aug 16, 2024	39.02	39.20	38.93	39.20	39.10	0.05%	22,106
Aug 15, 2024	38.94	39.22	38.94	39.18	39.08	1.87%	25,724
Aug 14, 2024	38.42	38.55	38.27	38.46	38.37	0.39%	30,505
Aug 13, 2024	37.97	38.33	37.92	38.31	38.22	1.53%	23,654
Aug 12, 2024	37.90	37.94	37.68	37.74	37.64	-0.04%	20,557
Aug 9, 2024	37.72	37.89	37.53	37.75	37.66	-0.08%	34,370
Aug 8, 2024	37.13	37.80	37.07	37.78	37.69	2.89%	37,045
Aug 7, 2024	37.53	37.74	36.72	36.72	36.63	-1.16%	61,197
Aug 6, 2024	36.66	37.60	36.66	37.15	37.06	1.48%	79,068
Aug 5, 2024	36.13	36.95	36.02	36.61	36.52	-2.48%	103,484
Aug 2, 2024	37.89	37.89	37.03	37.54	37.45	-2.34%	39,817
Aug 1, 2024	39.05	39.30	38.07	38.44	38.35	-1.61%	35,166
Jul 31, 2024	38.95	39.32	38.86	39.07	38.97	1.66%	37,013
Jul 30, 2024	38.86	38.86	38.42	38.43	38.34	-0.61%	69,593
Jul 29, 2024	38.83	38.83	38.57	38.67	38.57	-0.16%	23,666
Jul 26, 2024	38.47	38.84	38.43	38.73	38.63	1.73%	27,347
Jul 25, 2024	38.16	38.71	38.07	38.07	37.98	-0.44%	29,925
Jul 24, 2024	38.84	38.94	38.15	38.24	38.15	-1.80%	68,887
Jul 23, 2024	39.18	39.23	38.94	38.94	38.84	-1.17%	25,555
Jul 22, 2024	38.96	39.40	38.93	39.40	39.30	2.10%	22,682
Jul 19, 2024	39.01	39.01	38.59	38.59	38.49	-0.67%	8,421
Jul 18, 2024	39.19	39.53	38.75	38.85	38.75	-0.94%	33,432
Jul 17, 2024	39.48	39.59	39.16	39.22	39.12	-1.41%	38,077
Jul 16, 2024	39.35	39.81	39.32	39.78	39.68	1.04%	22,530
Jul 15, 2024	39.21	39.45	39.21	39.37	39.27	0.69%	263,849
Jul 12, 2024	38.92	39.36	38.92	39.10	39.00	0.83%	82,854
Jul 11, 2024	38.72	38.91	38.72	38.78	38.68	0.67%	32,671
Jul 10, 2024	38.21	38.52	38.12	38.52	38.43	0.71%	26,052
Jul 9, 2024	38.31	38.34	38.12	38.25	38.16	-0.08%	17,455
Jul 8, 2024	38.41	38.41	38.16	38.28	38.19	0.21%	38,141
Jul 5, 2024	38.25	38.25	37.97	38.20	38.11	-0.10%	16,230
Jul 3, 2024	38.08	38.24	38.07	38.24	38.15	0.24%	242,974
Jul 2, 2024	37.75	38.15	37.75	38.15	38.06	0.74%	19,749