BAB, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	0.85	0.85	0.84	0.85	0.85	0.60%	11,140
Jun 13, 2025	0.84	0.84	0.84	0.84	0.84	0.98%	1,485
Jun 12, 2025	0.81	0.85	0.81	0.83	0.83	2.44%	14,256
Jun 11, 2025	0.83	0.85	0.81	0.81	0.81	-1.75%	5,762
Jun 10, 2025	0.83	0.85	0.83	0.83	0.83	-2.65%	26,772
Jun 9, 2025	0.84	0.85	0.83	0.85	0.85	2.15%	2,280
Jun 6, 2025	0.85	0.85	0.83	0.83	0.83	-0.02%	7,808
Jun 5, 2025	0.85	0.85	0.83	0.83	0.83	-1.04%	4,806
Jun 4, 2025	0.83	0.85	0.81	0.84	0.84	2.44%	14,890
Jun 3, 2025	0.85	0.85	0.80	0.82	0.82	-1.84%	5,270
Jun 2, 2025	0.85	0.85	0.83	0.84	0.84	2.93%	6,171
May 30, 2025	0.85	0.85	0.81	0.81	0.81	-4.29%	1,905
May 29, 2025	0.85	0.85	0.80	0.85	0.85	2.14%	3,081
May 28, 2025	0.82	0.85	0.82	0.83	0.83	2.37%	1,557
May 27, 2025	0.85	0.85	0.81	0.81	0.81	-2.09%	8,869
May 23, 2025	0.86	0.86	0.80	0.83	0.83	-2.21%	4,190
May 22, 2025	0.81	0.85	0.80	0.85	0.85	4.23%	7,312
May 21, 2025	0.90	0.90	0.77	0.81	0.81	0.32%	15,403
May 20, 2025	0.85	0.85	0.81	0.81	0.81	-4.65%	11,004
May 19, 2025	0.76	0.85	0.76	0.85	0.85	7.35%	3,388
May 16, 2025	0.83	0.84	0.79	0.79	0.79	-3.50%	10,912
May 15, 2025	0.81	0.82	0.81	0.82	0.82	1.86%	8,907
May 14, 2025	0.87	0.87	0.79	0.81	0.81	-4.16%	11,533
May 13, 2025	0.88	0.88	0.83	0.84	0.84	2.44%	8,437
May 12, 2025	0.88	0.88	0.79	0.82	0.82	-2.31%	10,525
May 9, 2025	0.84	0.84	0.84	0.84	0.84	1.13%	1,558
May 8, 2025	0.83	0.88	0.80	0.83	0.83	-1.19%	1,147
May 7, 2025	0.81	0.84	0.81	0.84	0.84	-0.28%	2,575
May 6, 2025	0.83	0.84	0.80	0.84	0.84	2.93%	15,033
May 5, 2025	0.76	0.82	0.76	0.82	0.82	-1.33%	4,245
May 2, 2025	0.81	0.83	0.78	0.83	0.83	1.79%	4,515
May 1, 2025	0.79	0.83	0.79	0.81	0.81	-0.56%	1,284
Apr 30, 2025	0.82	0.83	0.82	0.82	0.82	-0.28%	566
Apr 29, 2025	0.82	0.82	0.82	0.82	0.82	-	1,019
Apr 28, 2025	0.83	0.83	0.82	0.82	0.82	1.45%	828
Apr 25, 2025	0.83	0.83	0.80	0.81	0.81	0.01%	4,980
Apr 24, 2025	0.83	0.83	0.80	0.81	0.81	1.24%	4,215
Apr 23, 2025	0.78	0.83	0.78	0.80	0.80	1.27%	4,697
Apr 22, 2025	0.84	0.85	0.79	0.79	0.79	-0.03%	31,043
Apr 21, 2025	0.83	0.83	0.79	0.79	0.79	-2.44%	7,876
Apr 17, 2025	0.81	0.81	0.81	0.81	0.81	-1.31%	359
Apr 16, 2025	0.84	0.84	0.78	0.82	0.82	-	2,099
Apr 15, 2025	0.76	0.84	0.76	0.82	0.82	5.26%	2,118
Apr 14, 2025	0.76	0.79	0.76	0.78	0.78	0.55%	9,507
Apr 11, 2025	0.79	0.79	0.78	0.78	0.78	2.51%	1,523
Apr 10, 2025	0.77	0.79	0.76	0.76	0.76	-4.24%	2,291
Apr 9, 2025	0.77	0.79	0.77	0.79	0.79	3.95%	470
Apr 8, 2025	0.76	0.81	0.76	0.76	0.76	-1.94%	6,495
Apr 7, 2025	0.81	0.81	0.76	0.78	0.78	0.65%	2,376
Apr 4, 2025	0.84	0.84	0.76	0.77	0.77	1.32%	4,161