LON:BBM3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	89.75	90.17	89.87	90.14	90.14	0.64%	359
Sep 22, 2026	89.35	89.42	89.35	89.57	89.57	0.24%	11
Sep 21, 2026	89.37	89.34	89.34	89.36	89.36	0.03%	708
Sep 18, 2026	89.37	89.47	89.36	89.33	89.33	-0.19%	451
Sep 17, 2026	89.23	89.50	89.14	89.50	89.50	0.79%	855
Sep 16, 2026	88.78	88.78	88.56	88.80	88.80	0.23%	1,220
Sep 15, 2026	88.66	88.64	88.60	88.60	88.60	0.03%	18
Sep 14, 2026	88.49	88.63	88.48	88.57	88.57	0.35%	2,423
Sep 11, 2026	88.25	88.40	88.27	88.26	88.26	0.02%	1,143
Sep 10, 2026	88.08	88.37	88.08	88.25	88.25	0.15%	539
Sep 9, 2026	87.95	88.05	87.95	88.11	88.11	0.02%	241
Sep 8, 2026	88.20	88.22	88.04	88.09	88.09	-0.02%	98
Sep 7, 2026	88.15	88.29	88.15	88.11	88.11	-0.16%	627
Sep 4, 2026	88.07	88.40	88.07	88.25	88.25	0.13%	412
Sep 3, 2026	88.44	88.46	88.13	88.13	88.13	-0.20%	5,384
Sep 2, 2026	88.39	88.46	88.46	88.31	88.31	0.18%	900
Sep 1, 2026	88.06	88.09	88.09	88.16	88.16	0.25%	3,242
Aug 28, 2026	87.95	88.02	87.76	87.94	87.94	0.21%	1,621
Aug 27, 2026	87.78	87.79	87.72	87.75	87.75	0.05%	1,979
Aug 26, 2026	87.42	87.71	87.37	87.71	87.71	0.33%	811
Aug 25, 2026	87.43	87.45	87.39	87.42	87.42	0.07%	1,862
Aug 24, 2026	87.31	87.42	87.42	87.36	87.36	-0.06%	3,572
Aug 21, 2026	87.30	87.41	87.20	87.41	87.41	0.09%	62
Aug 20, 2026	87.52	87.41	87.37	87.34	87.34	-0.22%	2,744
Aug 19, 2026	87.88	87.70	87.70	87.53	87.53	-0.49%	457
Aug 18, 2026	88.05	88.03	88.03	87.97	87.97	0.14%	4,016
Aug 17, 2026	87.86	87.86	87.76	87.84	87.84	-0.06%	496
Aug 14, 2026	88.13	87.92	87.92	87.89	87.89	-0.36%	1,157
Aug 13, 2026	88.32	88.33	88.19	88.21	88.21	0.10%	1,019
Aug 12, 2026	88.11	88.08	88.03	88.13	88.13	0.03%	1,674
Aug 11, 2026	88.12	88.16	88.10	88.10	88.10	0.10%	689
Aug 10, 2026	88.16	88.20	87.96	88.01	88.01	-0.16%	473
Aug 7, 2026	88.51	88.55	88.10	88.15	88.15	-0.31%	1,483
Aug 6, 2026	88.42	88.42	88.27	88.42	88.42	0.12%	203
Aug 5, 2026	88.32	88.38	88.28	88.31	88.31	-0.15%	1,987
Aug 4, 2026	88.48	88.57	88.44	88.45	88.45	-0.14%	1,822
Aug 3, 2026	88.42	88.32	88.32	88.57	88.57	0.28%	50
Jul 31, 2026	88.55	88.72	88.40	88.32	88.32	-0.14%	1,589
Jul 30, 2026	89.12	89.14	88.42	88.44	88.44	-1.13%	66
Jul 29, 2026	89.36	89.43	89.36	89.46	89.46	0.15%	7,093
Jul 28, 2026	89.39	89.53	89.33	89.32	89.32	0.02%	9,765
Jul 27, 2026	89.27	89.29	88.92	89.31	89.31	0.30%	697
Jul 24, 2026	89.13	89.18	89.07	89.04	89.04	-0.25%	273
Jul 23, 2026	88.86	89.23	88.84	89.26	89.26	0.55%	2,309
Jul 22, 2026	88.74	88.88	88.74	88.77	88.77	0.01%	423
Jul 21, 2026	88.33	88.83	88.33	88.77	88.77	0.32%	1,182
Jul 20, 2026	88.35	88.79	88.18	88.49	88.49	0.27%	5,578
Jul 17, 2026	87.54	88.40	87.54	88.25	88.25	0.22%	983
Jul 16, 2026	87.38	87.94	87.70	88.05	88.05	0.07%	5,152
Jul 15, 2026	88.45	88.77	88.45	87.99	87.99	-0.67%	3