BCBA:RBLXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	23.88	23.88	23.88	23.88	23.88	-13.95%	3
Jun 19, 2026	27.75	27.75	27.75	27.75	27.75	2.02%	1
Jun 18, 2026	26.20	27.20	25.81	27.20	27.20	7.30%	49
Jun 17, 2026	25.35	26.00	25.35	25.35	25.35	-0.31%	63
Jun 16, 2026	24.10	25.50	24.10	25.43	25.43	12.22%	173
Jun 12, 2026	21.85	22.74	21.85	22.66	22.66	3.00%	141
Jun 11, 2026	22.18	22.18	22.00	22.00	22.00	-5.01%	11
Jun 9, 2026	23.16	23.16	23.16	23.16	23.16	4.23%	8
Jun 8, 2026	21.85	22.22	21.85	22.22	22.22	6.26%	24
Jun 5, 2026	21.14	21.14	20.91	20.91	20.91	-5.81%	13
Jun 4, 2026	23.00	23.00	22.11	22.20	22.20	-2.03%	78
Jun 3, 2026	22.98	22.98	22.20	22.66	22.66	-8.52%	15
Jun 1, 2026	23.91	24.77	23.79	24.77	24.77	1.72%	33
May 29, 2026	24.33	24.96	24.33	24.35	24.35	1.16%	97
May 28, 2026	24.59	24.59	23.71	24.07	24.07	0.17%	14
May 27, 2026	23.65	24.03	23.50	24.03	24.03	1.18%	26
May 26, 2026	23.99	24.20	23.41	23.75	23.75	-5.53%	104
May 22, 2026	24.70	25.15	24.70	25.14	25.14	3.46%	45
May 21, 2026	24.09	24.30	24.09	24.30	24.30	2.10%	11
May 20, 2026	23.94	23.94	23.80	23.80	23.80	3.48%	9
May 19, 2026	24.16	24.58	22.95	23.00	23.00	-2.50%	458
May 18, 2026	24.00	24.96	23.59	23.59	23.59	6.50%	580
May 15, 2026	22.20	22.20	22.15	22.15	22.15	-1.47%	91
May 14, 2026	22.08	22.55	22.08	22.48	22.48	2.65%	27
May 13, 2026	21.63	22.15	21.63	21.90	21.90	-0.36%	137
May 12, 2026	22.58	22.58	21.98	21.98	21.98	2.85%	61
May 11, 2026	21.90	22.25	21.17	21.37	21.37	-1.88%	92
May 8, 2026	22.35	22.42	21.78	21.78	21.78	-6.52%	246
May 7, 2026	23.89	23.89	23.30	23.30	23.30	1.08%	132
May 6, 2026	23.30	23.30	23.00	23.05	23.05	-1.03%	220
May 5, 2026	25.94	25.94	22.80	23.29	23.29	-5.59%	191
May 4, 2026	24.64	26.60	24.17	24.67	24.67	-13.44%	619
Apr 30, 2026	28.90	29.10	28.00	28.50	28.50	-1.99%	65
Apr 29, 2026	29.08	29.08	29.08	29.08	29.08	0.31%	33
Apr 28, 2026	29.16	29.16	28.99	28.99	28.99	-1.56%	35
Apr 24, 2026	27.50	29.45	26.50	29.45	29.45	1.90%	136
Apr 23, 2026	29.43	29.87	28.50	28.90	28.90	-6.68%	175
Apr 22, 2026	32.59	32.59	30.96	30.97	30.97	-4.38%	37
Apr 21, 2026	32.56	32.97	32.00	32.39	32.39	-	165
Apr 20, 2026	29.89	32.39	29.89	32.39	32.39	3.48%	98
Apr 17, 2026	30.97	32.23	30.97	31.30	31.30	-0.16%	106
Apr 16, 2026	33.16	33.16	30.74	31.35	31.35	-5.46%	334
Apr 15, 2026	31.13	33.16	30.67	33.16	33.16	11.35%	34
Apr 14, 2026	30.20	30.50	29.04	29.78	29.78	-2.97%	250
Apr 13, 2026	29.19	30.80	29.19	30.69	30.69	6.38%	13
Apr 10, 2026	28.48	28.95	28.30	28.85	28.85	1.12%	307
Apr 9, 2026	28.53	28.53	28.53	28.53	28.53	-4.71%	1
Apr 8, 2026	30.37	30.37	29.94	29.94	29.94	0.47%	76
Apr 7, 2026	28.60	29.80	28.60	29.80	29.80	-2.07%	19
Apr 6, 2026	31.57	31.57	30.25	30.43	30.43	1.20%	29