BOB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2022	19.90	19.93	19.90	19.93	19.93	0.03%	380
Nov 17, 2022	19.92	19.92	19.92	19.92	19.92	0.08%	42
Nov 16, 2022	19.89	19.93	19.87	19.91	19.91	-0.13%	36,736
Nov 15, 2022	19.90	19.94	19.90	19.93	19.93	0.18%	1,761
Nov 14, 2022	19.93	19.93	19.90	19.90	19.90	-2.90%	400
Nov 11, 2022	20.49	20.49	20.47	20.49	19.91	0.02%	1,042
Nov 10, 2022	20.40	20.49	20.40	20.49	19.90	0.47%	2,831
Nov 9, 2022	20.39	20.39	20.39	20.39	19.81	0.05%	120
Nov 8, 2022	20.38	20.38	20.38	20.38	19.80	0.07%	50
Nov 7, 2022	20.36	20.37	20.34	20.37	19.78	-0.05%	3,541
Nov 4, 2022	20.38	20.38	20.38	20.38	19.79	0.10%	16
Nov 3, 2022	20.36	20.36	20.36	20.36	19.77	-0.02%	40
Nov 2, 2022	20.40	20.40	20.36	20.36	19.78	-0.07%	295
Nov 1, 2022	20.37	20.38	20.37	20.38	19.79	0.05%	32,914
Oct 31, 2022	20.34	20.37	20.34	20.37	19.78	-0.10%	750
Oct 28, 2022	20.39	20.39	20.39	20.39	19.80	-0.05%	33
Oct 27, 2022	20.40	20.40	20.40	20.40	19.81	0.10%	36
Oct 26, 2022	20.38	20.38	20.38	20.38	19.79	0.05%	97
Oct 25, 2022	20.35	20.37	20.35	20.37	19.78	0.27%	563
Oct 24, 2022	20.31	20.31	20.31	20.31	19.73	-0.17%	570
Oct 21, 2022	20.25	20.35	20.25	20.35	19.76	0.20%	1,593
Oct 20, 2022	20.31	20.31	20.29	20.31	19.73	-0.16%	4,420
Oct 19, 2022	20.34	20.34	20.34	20.34	19.76	-0.14%	1
Oct 18, 2022	20.37	20.37	20.37	20.37	19.78	0.05%	60
Oct 17, 2022	20.39	20.39	20.36	20.36	19.77	0.08%	138
Oct 14, 2022	20.34	20.34	20.34	20.34	19.76	-0.13%	80
Oct 13, 2022	20.36	20.37	20.36	20.37	19.78	-0.10%	462
Oct 12, 2022	20.39	20.39	20.39	20.39	19.80	-	60
Oct 11, 2022	20.39	20.39	20.39	20.39	19.80	-	164
Oct 10, 2022	20.39	20.39	20.39	20.39	19.80	-0.12%	164
Oct 7, 2022	20.41	20.41	20.41	20.41	19.83	-0.10%	78
Oct 6, 2022	20.39	20.43	20.39	20.43	19.85	0.02%	809
Oct 5, 2022	20.38	20.46	20.38	20.43	19.84	-0.28%	3,570
Oct 4, 2022	20.52	20.55	20.48	20.48	19.90	0.27%	16,937
Oct 3, 2022	20.37	20.49	20.37	20.43	19.85	1.36%	6,855
Sep 30, 2022	20.25	20.28	20.15	20.15	19.58	-0.95%	878
Sep 29, 2022	20.35	20.35	20.35	20.35	19.77	-0.98%	55
Sep 28, 2022	20.32	20.55	20.32	20.55	19.96	2.17%	500
Sep 27, 2022	20.16	20.16	20.11	20.11	19.54	-1.33%	87,495
Sep 26, 2022	20.39	20.39	20.39	20.39	19.80	-1.60%	62
Sep 23, 2022	20.70	20.72	20.69	20.72	20.12	-0.13%	1,770
Sep 22, 2022	20.91	20.91	20.74	20.74	20.15	-1.57%	22,236
Sep 21, 2022	21.07	21.07	21.07	21.07	20.47	0.62%	289
Sep 20, 2022	20.95	20.95	20.95	20.95	20.35	-0.55%	46
Sep 19, 2022	21.06	21.06	21.06	21.06	20.46	-0.21%	-
Sep 16, 2022	21.11	21.11	21.11	21.11	20.50	-0.48%	1,860
Sep 15, 2022	21.22	21.22	21.21	21.21	20.60	-0.37%	1,860
Sep 14, 2022	21.17	21.29	21.17	21.29	20.68	0.34%	229
Sep 13, 2022	21.22	21.22	21.21	21.21	20.61	-0.15%	169
Sep 12, 2022	21.36	21.36	21.25	21.25	20.64	-0.49%	4,309