BCBA:SBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	99,625.00	100,475.00	99,625.00	100,000.00	100,000.00	2.59%	16
Apr 9, 2026	97,475.00	97,475.00	97,475.00	97,475.00	97,475.00	4.67%	1
Apr 8, 2026	93,850.00	93,950.00	93,125.00	93,125.00	93,125.00	3.07%	71
Apr 7, 2026	89,500.00	90,350.00	89,500.00	90,350.00	90,350.00	0.36%	34
Apr 6, 2026	90,475.00	90,475.00	90,025.00	90,025.00	90,025.00	-0.03%	11
Apr 1, 2026	89,750.00	90,050.00	89,175.00	90,050.00	90,050.00	-0.06%	334
Mar 31, 2026	90,175.00	90,175.00	90,100.00	90,100.00	90,100.00	3.36%	13
Mar 30, 2026	86,400.00	87,250.00	86,400.00	87,175.00	87,175.00	2.95%	77
Mar 27, 2026	84,675.00	84,675.00	84,675.00	84,675.00	84,675.00	1.27%	1
Mar 26, 2026	85,013.15	85,287.70	83,615.40	83,615.40	83,179.39	-3.54%	10
Mar 25, 2026	86,660.49	87,159.69	86,660.49	86,685.45	86,233.44	1.61%	10
Mar 23, 2026	85,412.50	85,662.10	85,312.66	85,312.66	84,867.81	3.39%	57
Mar 20, 2026	84,139.55	84,139.55	82,517.16	82,517.16	82,086.89	-3.47%	54
Mar 19, 2026	84,089.63	85,487.38	83,840.03	85,487.38	85,041.62	0.68%	18
Mar 17, 2026	83,465.64	85,013.15	83,465.64	84,913.31	84,470.54	4.42%	546
Mar 16, 2026	81,319.09	81,319.09	81,319.09	81,319.09	80,895.06	1.31%	4
Mar 13, 2026	80,270.78	80,270.78	80,270.78	80,270.78	79,852.22	-3.80%	39
Mar 11, 2026	84,688.67	84,688.67	83,440.68	83,440.68	83,005.59	-0.65%	4
Mar 10, 2026	83,016.36	85,137.95	83,016.36	83,989.79	83,551.84	3.32%	5
Mar 9, 2026	81,294.13	81,294.13	81,294.13	81,294.13	80,870.23	-0.40%	1
Mar 5, 2026	84,014.75	84,014.75	81,618.61	81,618.61	81,193.02	-3.40%	8
Mar 4, 2026	84,788.51	84,788.51	84,488.99	84,488.99	84,048.43	4.28%	4
Mar 3, 2026	81,019.58	81,019.58	81,019.58	81,019.58	80,597.11	-6.16%	1
Mar 2, 2026	85,761.94	86,336.02	84,563.87	86,336.02	85,885.83	-1.87%	131
Feb 27, 2026	88,432.64	89,455.99	87,958.41	87,983.36	87,524.59	-1.70%	31
Feb 25, 2026	88,208.00	89,505.91	88,208.00	89,505.91	89,039.20	4.03%	3
Feb 24, 2026	85,038.11	86,211.22	85,038.11	86,036.50	85,587.87	1.17%	1,605
Feb 23, 2026	85,387.54	85,437.46	85,013.15	85,038.11	84,594.69	-0.87%	1,605
Feb 20, 2026	85,662.10	85,836.82	85,662.10	85,786.90	85,339.58	0.15%	18
Feb 18, 2026	85,662.10	85,662.10	85,662.10	85,662.10	85,215.43	-0.20%	186
Feb 13, 2026	85,212.82	85,836.82	85,212.82	85,836.82	85,389.23	-0.43%	3
Feb 12, 2026	87,359.37	87,359.37	86,086.42	86,211.22	85,761.68	-1.17%	508
Feb 11, 2026	86,860.17	87,234.57	86,860.17	87,234.57	86,779.70	3.22%	2
Feb 10, 2026	84,364.19	84,563.87	84,364.19	84,513.95	84,073.26	0.24%	703
Feb 9, 2026	83,091.24	84,314.27	83,091.24	84,314.27	83,874.62	1.20%	125
Feb 6, 2026	83,315.88	83,315.88	83,315.88	83,315.88	82,881.44	0.15%	2
Feb 5, 2026	83,365.80	83,615.40	82,617.00	83,191.08	82,757.29	2.15%	187
Feb 4, 2026	82,342.45	82,691.88	81,443.89	81,443.89	81,019.21	-1.66%	28
Feb 3, 2026	83,640.36	83,889.95	82,816.68	82,816.68	82,384.84	2.57%	36
Feb 2, 2026	81,019.58	81,369.01	80,745.02	80,745.02	80,323.98	-0.46%	5
Jan 28, 2026	81,518.77	81,518.77	81,119.41	81,119.41	80,696.43	-0.82%	33
Jan 27, 2026	82,067.89	82,067.89	81,768.37	81,793.33	81,366.83	3.08%	11
Jan 26, 2026	79,397.19	79,397.19	79,347.27	79,347.27	78,933.52	1.05%	37
Jan 23, 2026	78,373.83	78,798.15	78,373.83	78,523.59	78,114.14	1.94%	1,058
Jan 22, 2026	75,503.46	77,150.80	75,403.62	77,026.00	76,624.36	3.73%	36
Jan 21, 2026	73,781.23	74,255.46	73,781.23	74,255.46	73,868.27	3.26%	35
Jan 20, 2026	71,934.20	72,083.96	71,884.28	71,909.24	71,534.28	3.78%	11
Jan 16, 2026	68,764.30	69,637.90	68,764.30	69,288.46	68,927.16	-0.82%	29
Jan 14, 2026	70,786.05	70,786.05	69,662.86	69,862.54	69,498.25	-3.38%	22
Jan 12, 2026	74,754.66	74,754.66	72,208.76	72,308.60	71,931.55	-3.53%	55