DSE:BBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	15.20	15.20	14.70	14.80	14.80	-1.99%	649,574
Jul 22, 2026	15.10	15.40	15.00	15.10	15.10	-0.66%	1,140,773
Jul 21, 2026	15.20	15.40	15.10	15.20	15.20	1.33%	967,564
Jul 20, 2026	15.00	15.20	14.80	15.00	15.00	0.67%	592,071
Jul 19, 2026	15.20	15.30	14.80	14.90	14.90	-1.32%	884,825
Jul 16, 2026	15.10	15.30	15.00	15.10	15.10	-0.66%	870,992
Jul 15, 2026	15.20	15.70	15.10	15.20	15.20	-1.94%	1,187,175
Jul 14, 2026	15.50	15.70	15.40	15.50	15.50	0.65%	1,393,461
Jul 13, 2026	15.20	15.60	15.00	15.40	15.40	1.99%	1,228,911
Jul 12, 2026	15.70	15.70	15.00	15.10	15.10	-1.95%	1,985,101
Jul 9, 2026	15.60	15.60	15.20	15.40	15.40	-	1,472,270
Jul 8, 2026	15.60	15.80	15.30	15.40	15.40	-0.65%	1,677,043
Jul 7, 2026	15.80	15.90	15.40	15.50	15.50	-1.27%	1,792,586
Jul 6, 2026	15.80	16.20	15.70	15.70	15.70	-	2,731,251
Jul 5, 2026	16.20	16.20	15.60	15.70	15.70	-1.88%	3,770,129
Jul 2, 2026	16.00	16.30	15.90	16.00	16.00	-0.62%	2,582,536
Jun 30, 2026	15.90	16.50	15.90	16.10	16.10	1.26%	3,487,684
Jun 29, 2026	15.90	16.50	15.70	15.90	15.90	-2.45%	5,698,135
Jun 28, 2026	16.30	16.70	16.10	16.30	16.30	0.62%	4,376,428
Jun 25, 2026	16.20	16.40	15.50	16.20	16.20	4.52%	4,441,781
Jun 24, 2026	15.90	16.10	15.40	15.50	15.50	-1.90%	3,355,253
Jun 23, 2026	15.80	16.00	15.20	15.80	15.80	1.28%	3,722,985
Jun 22, 2026	15.00	15.90	15.00	15.60	15.60	4.00%	5,644,761
Jun 21, 2026	15.70	15.70	14.80	15.00	15.00	-3.85%	3,488,954
Jun 18, 2026	15.60	16.50	15.50	15.60	15.60	-3.11%	3,163,768
Jun 17, 2026	16.10	16.20	14.80	16.10	16.10	8.78%	14,858,400
Jun 16, 2026	14.20	14.90	14.10	14.80	14.80	4.96%	4,802,423
Jun 15, 2026	14.50	14.60	14.00	14.10	14.10	-1.40%	2,103,402
Jun 14, 2026	14.40	14.80	14.20	14.30	14.30	-0.69%	2,983,184
Jun 11, 2026	14.60	14.90	14.30	14.40	14.40	-1.37%	3,068,858
Jun 10, 2026	14.60	15.20	14.10	14.60	14.60	3.55%	5,991,716
Jun 9, 2026	13.90	14.30	13.80	14.10	14.10	1.44%	1,966,488
Jun 8, 2026	14.20	14.20	13.70	13.90	13.90	-	2,043,414
Jun 7, 2026	14.80	14.80	13.80	13.90	13.90	-3.47%	4,149,085
Jun 4, 2026	14.80	14.90	14.20	14.40	14.40	-2.04%	4,036,288
Jun 3, 2026	14.40	15.50	14.20	14.70	14.70	0.68%	8,669,176
Jun 2, 2026	14.30	15.20	14.30	14.60	14.60	3.55%	7,088,899
Jun 1, 2026	12.90	14.10	12.90	14.10	14.10	9.30%	9,893,192
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