BBSB International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	0.56	0.60	0.56	0.60	0.59	8.11%	48,000
Sep 9, 2026	0.58	0.58	0.56	0.56	0.55	-7.50%	236,000
Sep 8, 2026	0.60	0.60	0.60	0.60	0.59	-	-
Sep 7, 2026	0.60	0.60	0.60	0.60	0.59	-	4,000
Sep 4, 2026	0.58	0.61	0.58	0.60	0.59	4.35%	188,000
Sep 3, 2026	0.57	0.58	0.57	0.58	0.57	7.48%	36,000
Sep 2, 2026	0.57	0.57	0.52	0.54	0.53	-8.55%	20,000
Sep 1, 2026	0.58	0.60	0.57	0.59	0.58	-0.85%	56,000
Aug 31, 2026	0.59	0.59	0.59	0.59	0.58	-1.67%	4,000
Aug 28, 2026	0.60	0.61	0.60	0.60	0.59	3.45%	80,000
Aug 27, 2026	0.58	0.58	0.58	0.58	0.57	-0.85%	8,000
Aug 26, 2026	0.57	0.60	0.57	0.59	0.58	1.74%	68,000
Aug 25, 2026	0.59	0.59	0.57	0.58	0.57	-2.54%	52,000
Aug 24, 2026	0.60	0.60	0.59	0.59	0.58	-1.67%	8,000
Aug 21, 2026	0.56	0.60	0.51	0.60	0.59	5.26%	692,000
Aug 20, 2026	0.57	0.58	0.57	0.57	0.56	-1.72%	56,000
Aug 19, 2026	0.58	0.58	0.58	0.58	0.57	-	-
Aug 18, 2026	0.58	0.58	0.56	0.58	0.57	-	40,000
Aug 17, 2026	0.59	0.59	0.58	0.58	0.57	0.87%	44,000
Aug 14, 2026	0.57	0.58	0.57	0.58	0.57	-	32,000
Aug 13, 2026	0.57	0.58	0.56	0.58	0.57	-	72,000
Aug 12, 2026	0.58	0.58	0.55	0.58	0.57	-2.54%	44,000
Aug 11, 2026	0.59	0.59	0.59	0.59	0.58	-	-
Aug 10, 2026	0.58	0.59	0.58	0.59	0.58	-	28,000
Aug 7, 2026	0.58	0.59	0.58	0.59	0.58	-	12,000
Aug 6, 2026	0.59	0.59	0.59	0.59	0.58	-	-
Aug 5, 2026	0.56	0.59	0.56	0.59	0.58	5.36%	156,000
Aug 4, 2026	0.57	0.57	0.56	0.56	0.55	-1.75%	20,000
Aug 3, 2026	0.57	0.57	0.57	0.57	0.56	-	4,000
Jul 31, 2026	0.56	0.57	0.55	0.57	0.56	-	88,000
Jul 30, 2026	0.57	0.57	0.57	0.57	0.56	-1.72%	8,000
Jul 29, 2026	0.57	0.58	0.57	0.58	0.57	1.75%	148,000
Jul 28, 2026	0.56	0.56	0.55	0.57	0.56	1.79%	32,000
Jul 27, 2026	0.56	0.56	0.56	0.56	0.55	-	4,000
Jul 24, 2026	0.56	0.56	0.55	0.56	0.55	-1.75%	40,000
Jul 23, 2026	0.57	0.57	0.57	0.57	0.56	-	12,000
Jul 22, 2026	0.57	0.57	0.55	0.57	0.56	-3.39%	288,000
Jul 21, 2026	0.59	0.59	0.59	0.59	0.58	-	-
Jul 20, 2026	0.57	0.59	0.57	0.59	0.58	3.51%	40,000
Jul 17, 2026	0.58	0.58	0.53	0.57	0.56	-3.39%	120,000
Jul 16, 2026	0.59	0.59	0.59	0.59	0.58	1.72%	24,000
Jul 15, 2026	0.58	0.59	0.58	0.58	0.57	1.75%	96,000
Jul 14, 2026	0.58	0.58	0.57	0.57	0.56	-	36,000
Jul 13, 2026	0.58	0.58	0.57	0.57	0.56	-3.39%	16,000
Jul 10, 2026	0.59	0.59	0.58	0.59	0.58	3.51%	172,000
Jul 9, 2026	0.56	0.56	0.56	0.57	0.56	-3.39%	32,000
Jul 8, 2026	0.59	0.59	0.59	0.59	0.58	-	60,000
Jul 7, 2026	0.59	0.59	0.57	0.59	0.58	-	120,000
Jul 6, 2026	0.59	0.59	0.59	0.59	0.58	-	72,000
Jul 3, 2026	0.57	0.59	0.56	0.59	0.58	-	156,000