DSE:BBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	13.10	13.10	12.80	12.90	12.90	-1.53%	1,905,562
May 23, 2026	12.90	13.30	12.80	13.10	13.10	3.15%	6,103,276
May 21, 2026	12.70	12.80	12.20	12.70	12.70	1.60%	2,037,062
May 20, 2026	12.30	12.90	12.30	12.50	12.50	0.81%	1,823,453
May 19, 2026	12.50	12.60	12.30	12.40	12.40	-	1,263,619
May 18, 2026	12.70	12.70	12.40	12.40	12.40	-2.36%	1,375,070
May 17, 2026	12.90	13.10	12.60	12.70	12.70	2.42%	3,518,117
May 14, 2026	12.40	12.70	12.20	12.40	12.40	2.48%	3,119,229
May 13, 2026	12.10	12.50	12.10	12.10	12.10	-1.63%	1,642,136
May 12, 2026	12.20	12.50	12.00	12.30	12.30	2.50%	1,261,713
May 11, 2026	12.30	12.40	11.90	12.00	12.00	-2.44%	1,542,315
May 10, 2026	12.80	12.90	12.10	12.30	12.30	-3.91%	1,632,583
May 7, 2026	12.80	13.30	12.70	12.80	12.80	0.79%	5,319,283
May 6, 2026	12.70	13.10	12.40	12.70	12.70	2.42%	2,141,269
May 5, 2026	12.30	12.50	12.30	12.40	12.40	1.64%	3,074,555
May 4, 2026	12.00	12.20	11.80	12.20	12.20	3.39%	1,429,639
May 3, 2026	11.60	12.00	11.60	11.80	11.80	1.72%	1,269,011
Apr 30, 2026	11.80	11.80	11.50	11.60	11.60	-0.85%	525,309
Apr 29, 2026	11.70	11.80	11.10	11.70	11.70	2.63%	1,352,357
Apr 28, 2026	11.40	11.80	11.20	11.40	11.40	-1.72%	823,634
Apr 27, 2026	11.60	12.10	11.50	11.60	11.60	-2.52%	778,261
Apr 26, 2026	12.00	12.10	11.50	11.90	11.90	0.85%	1,575,909
Apr 23, 2026	12.30	12.30	11.70	11.80	11.80	-3.28%	2,281,246
Apr 22, 2026	12.20	12.70	12.10	12.20	12.20	-2.40%	2,411,987
Apr 21, 2026	12.60	12.90	12.50	12.50	12.50	-	2,432,338
Apr 20, 2026	12.50	12.80	12.50	12.50	12.50	-1.57%	2,354,680
Apr 19, 2026	12.50	13.10	12.50	12.70	12.70	-1.55%	2,744,282
Apr 16, 2026	13.30	13.50	12.80	12.90	12.90	-2.27%	4,839,876
Apr 15, 2026	13.20	13.30	12.20	13.20	13.20	7.32%	6,682,179
Apr 13, 2026	12.00	12.60	12.00	12.30	12.30	3.36%	6,797,440
Apr 12, 2026	11.40	12.10	11.30	11.90	11.90	5.31%	3,553,551
Apr 9, 2026	11.30	11.80	11.30	11.30	11.30	-4.24%	1,592,097
Apr 8, 2026	11.80	12.10	11.60	11.80	11.80	2.61%	2,769,278
Apr 7, 2026	11.50	11.60	11.00	11.50	11.50	4.55%	2,094,671
Apr 6, 2026	11.00	11.30	10.90	11.00	11.00	-	849,053
Apr 5, 2026	11.60	11.60	10.90	11.00	11.00	-5.17%	1,195,823
Apr 2, 2026	11.60	12.00	11.50	11.60	11.60	-3.33%	1,551,632
Apr 1, 2026	11.70	12.30	11.60	12.00	12.00	3.45%	5,092,147
Mar 31, 2026	11.50	11.80	11.20	11.60	11.60	0.87%	2,150,466
Mar 30, 2026	11.50	12.10	11.40	11.50	11.50	-	3,709,190
Mar 29, 2026	11.90	11.90	11.30	11.50	11.50	-1.71%	1,748,106
Mar 25, 2026	11.70	11.80	11.30	11.70	11.70	2.63%	2,504,518
Mar 24, 2026	11.30	11.70	11.00	11.40	11.40	0.88%	2,204,575
Mar 16, 2026	11.20	11.50	11.00	11.30	11.30	0.89%	1,245,377
Mar 15, 2026	10.80	11.60	10.60	11.20	11.20	5.66%	3,410,992
Mar 12, 2026	10.60	10.80	10.20	10.60	10.60	3.92%	998,597
Mar 11, 2026	10.40	10.40	10.10	10.20	10.20	-0.97%	489,814
Mar 10, 2026	10.30	10.40	10.10	10.30	10.30	3.00%	819,733
Mar 9, 2026	10.00	10.10	9.70	10.00	10.00	3.09%	321,917
Mar 8, 2026	10.10	10.20	9.70	9.70	9.70	-4.90%	533,718