LON:BBSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	40.55	40.55	40.34	40.45	40.45	-0.38%	285
Sep 22, 2026	40.60	40.60	40.60	40.60	40.60	0.18%	-
Sep 21, 2026	40.40	40.40	40.40	40.53	40.53	0.83%	1
Sep 18, 2026	40.44	40.43	40.43	40.19	40.19	-1.02%	124
Sep 17, 2026	40.61	40.61	40.61	40.61	40.61	0.03%	9
Sep 16, 2026	40.49	40.50	40.50	40.59	40.59	0.50%	267
Sep 15, 2026	40.39	40.39	40.39	40.39	40.39	-0.52%	-
Sep 14, 2026	40.65	40.74	40.65	40.60	40.60	-0.67%	720
Sep 11, 2026	40.88	40.88	40.88	40.88	40.88	0.47%	10
Sep 10, 2026	41.00	41.00	41.00	40.69	40.69	-0.84%	1,030
Sep 9, 2026	41.03	41.03	41.03	41.03	41.03	-1.35%	14
Sep 8, 2026	41.55	41.55	41.55	41.59	41.59	-0.04%	1,000
Sep 7, 2026	41.71	41.88	41.66	41.61	41.61	-0.15%	700
Sep 4, 2026	41.67	41.67	41.67	41.67	41.67	0.12%	2,449
Sep 3, 2026	41.60	41.60	41.57	41.62	41.62	0.73%	11
Sep 2, 2026	41.10	41.10	41.00	41.32	41.32	0.11%	2,000
Sep 1, 2026	41.60	41.66	41.27	41.28	41.28	-1.79%	2,313
Aug 28, 2026	42.03	42.03	42.03	42.03	42.03	-0.56%	-
Aug 27, 2026	42.23	42.23	42.22	42.26	42.26	0.29%	1,057
Aug 26, 2026	42.14	42.14	42.14	42.14	42.14	0.08%	3
Aug 25, 2026	42.00	42.00	42.00	42.11	42.11	0.11%	65
Aug 24, 2026	42.33	42.33	42.08	42.06	42.06	-0.47%	191
Aug 21, 2026	42.26	42.26	42.26	42.26	42.26	0.09%	2
Aug 20, 2026	42.45	42.45	42.45	42.22	42.22	-1.00%	57
Aug 19, 2026	42.65	42.65	42.65	42.65	42.65	0.71%	-
Aug 18, 2026	42.60	42.60	42.53	42.35	42.35	-0.88%	1,002
Aug 17, 2026	42.73	42.73	42.73	42.73	42.73	-0.19%	1
Aug 14, 2026	42.78	42.78	42.78	42.81	42.81	0.51%	809
Aug 13, 2026	42.59	42.59	42.59	42.59	42.59	-0.01%	-
Aug 12, 2026	42.58	42.59	42.40	42.59	42.59	0.31%	229
Aug 11, 2026	42.46	42.46	42.46	42.46	42.46	0.24%	1
Aug 10, 2026	42.39	42.39	42.39	42.36	42.36	-0.19%	22
Aug 7, 2026	41.97	42.02	41.97	42.44	42.44	0.59%	6
Aug 6, 2026	42.21	42.21	42.21	42.19	42.19	-0.09%	10
Aug 5, 2026	42.52	42.52	42.40	42.23	42.23	0.34%	1,296
Aug 4, 2026	41.75	41.75	41.75	42.09	42.09	1.63%	168
Aug 3, 2026	41.19	41.19	41.19	41.41	41.41	1.58%	10
Jul 31, 2026	40.75	40.78	40.75	40.77	40.77	-0.01%	6,527
Jul 30, 2026	40.76	40.93	40.76	40.77	40.77	-0.10%	2,003
Jul 29, 2026	40.81	40.81	40.81	40.81	40.81	-1.17%	368
Jul 28, 2026	41.31	41.31	41.30	41.30	41.30	0.72%	651
Jul 27, 2026	41.00	41.47	41.00	41.00	41.00	-0.35%	761
Jul 24, 2026	40.96	41.17	40.96	41.15	41.15	0.82%	1,239
Jul 23, 2026	40.94	41.02	40.75	40.81	40.81	-1.24%	13,071
Jul 22, 2026	41.23	41.38	41.23	41.32	41.32	0.22%	82
Jul 21, 2026	41.16	41.06	41.06	41.23	41.23	0.21%	365
Jul 20, 2026	41.28	41.28	41.28	41.14	41.14	-0.15%	33
Jul 17, 2026	41.15	41.27	41.24	41.20	41.20	-0.87%	342
Jul 16, 2026	41.01	41.01	41.01	41.57	41.57	0.39%	1
Jul 15, 2026	41.31	41.45	41.31	41.41	41.41	0.31%	893