BBSB International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	148,000
Jul 28, 2026	0.56	0.56	0.55	0.57	0.57	1.79%	32,000
Jul 27, 2026	0.56	0.56	0.56	0.56	0.56	-	4,000
Jul 24, 2026	0.56	0.56	0.55	0.56	0.56	-1.75%	40,000
Jul 23, 2026	0.57	0.57	0.57	0.57	0.57	-	12,000
Jul 22, 2026	0.57	0.57	0.55	0.57	0.57	-3.39%	288,000
Jul 21, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jul 20, 2026	0.57	0.59	0.57	0.59	0.59	3.51%	40,000
Jul 17, 2026	0.58	0.58	0.53	0.57	0.57	-3.39%	120,000
Jul 16, 2026	0.59	0.59	0.59	0.59	0.59	1.72%	24,000
Jul 15, 2026	0.58	0.59	0.58	0.58	0.58	1.75%	96,000
Jul 14, 2026	0.58	0.58	0.57	0.57	0.57	-	36,000
Jul 13, 2026	0.58	0.58	0.57	0.57	0.57	-3.39%	16,000
Jul 10, 2026	0.59	0.59	0.58	0.59	0.59	3.51%	172,000
Jul 9, 2026	0.56	0.56	0.56	0.57	0.57	-3.39%	32,000
Jul 8, 2026	0.59	0.59	0.59	0.59	0.59	-	60,000
Jul 7, 2026	0.59	0.59	0.57	0.59	0.59	-	120,000
Jul 6, 2026	0.59	0.59	0.59	0.59	0.59	-	72,000
Jul 3, 2026	0.57	0.59	0.56	0.59	0.59	-	156,000
Jul 2, 2026	0.50	0.60	0.50	0.59	0.59	18.00%	420,000
Jun 30, 2026	0.50	0.51	0.49	0.50	0.50	-	60,000
Jun 29, 2026	0.50	0.50	0.49	0.50	0.50	1.01%	128,000
Jun 26, 2026	0.50	0.50	0.49	0.50	0.50	-2.94%	80,000
Jun 25, 2026	0.49	0.51	0.49	0.51	0.51	3.03%	428,000
Jun 24, 2026	0.51	0.51	0.50	0.50	0.50	-2.94%	136,000
Jun 23, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	128,000
Jun 22, 2026	0.52	0.52	0.52	0.52	0.52	-3.70%	28,000
Jun 18, 2026	0.54	0.54	0.54	0.54	0.54	-	4,000
Jun 17, 2026	0.51	0.54	0.50	0.54	0.54	3.85%	196,000
Jun 16, 2026	0.53	0.53	0.51	0.52	0.52	-1.89%	116,000
Jun 15, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	4,000
Jun 12, 2026	0.53	0.54	0.53	0.54	0.54	3.85%	264,000
Jun 11, 2026	0.53	0.53	0.52	0.52	0.52	-5.45%	116,000
Jun 10, 2026	0.53	0.55	0.53	0.55	0.55	-	100,000
Jun 9, 2026	0.55	0.55	0.53	0.55	0.55	1.85%	164,000
Jun 8, 2026	0.55	0.55	0.52	0.54	0.54	-1.82%	376,000
Jun 5, 2026	0.55	0.55	0.55	0.55	0.55	-3.51%	160,000
Jun 4, 2026	0.56	0.57	0.55	0.57	0.57	-	24,000
Jun 3, 2026	0.55	0.57	0.54	0.57	0.57	3.64%	228,000
Jun 2, 2026	0.56	0.56	0.55	0.55	0.55	-3.51%	68,000
Jun 1, 2026	0.57	0.57	0.57	0.57	0.57	-	88,000
May 29, 2026	0.55	0.57	0.55	0.57	0.57	3.64%	212,000
May 28, 2026	0.54	0.55	0.54	0.55	0.55	-1.79%	28,000
May 27, 2026	0.54	0.56	0.54	0.56	0.56	1.82%	156,000
May 26, 2026	0.55	0.56	0.54	0.55	0.55	-3.51%	268,000
May 22, 2026	0.55	0.57	0.55	0.57	0.57	-	52,000
May 21, 2026	0.54	0.57	0.54	0.57	0.57	3.64%	212,000
May 20, 2026	0.56	0.57	0.53	0.55	0.55	-5.17%	80,000
May 19, 2026	0.56	0.58	0.56	0.58	0.58	3.57%	80,000
May 18, 2026	0.56	0.56	0.55	0.56	0.56	-3.45%	88,000