BAB, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2025	0.79	0.83	0.79	0.82	0.82	3.77%	6,709
Mar 7, 2025	0.78	0.79	0.78	0.79	0.79	-1.23%	4,908
Mar 6, 2025	0.83	0.87	0.78	0.80	0.80	-6.98%	51,517
Mar 5, 2025	0.90	0.90	0.86	0.86	0.86	-4.38%	3,801
Mar 4, 2025	0.80	0.90	0.80	0.90	0.90	8.28%	8,549
Mar 3, 2025	0.80	0.87	0.80	0.83	0.83	-2.58%	3,340
Feb 28, 2025	0.87	0.87	0.85	0.85	0.85	-2.00%	1,289
Feb 27, 2025	0.90	0.90	0.84	0.87	0.87	6.02%	1,798
Feb 26, 2025	0.90	0.90	0.82	0.82	0.82	-8.80%	2,833
Feb 25, 2025	0.93	0.93	0.85	0.90	0.90	4.17%	15,648
Feb 24, 2025	0.87	0.93	0.85	0.86	0.86	-0.03%	16,660
Feb 21, 2025	0.87	0.87	0.84	0.86	0.86	4.10%	3,523
Feb 20, 2025	0.83	0.85	0.80	0.83	0.83	-4.41%	13,987
Feb 19, 2025	0.86	0.92	0.83	0.87	0.87	0.67%	17,177
Feb 18, 2025	0.90	0.90	0.86	0.86	0.86	-1.99%	28,906
Feb 14, 2025	0.87	0.90	0.87	0.88	0.88	-1.83%	6,650
Feb 13, 2025	0.88	0.90	0.87	0.90	0.90	3.41%	4,822
Feb 12, 2025	0.86	0.90	0.86	0.87	0.87	-0.43%	5,830
Feb 11, 2025	0.87	0.89	0.87	0.87	0.87	-2.83%	5,023
Feb 10, 2025	0.90	0.90	0.86	0.90	0.90	0.82%	17,729
Feb 7, 2025	0.86	0.90	0.86	0.89	0.89	0.99%	18,905
Feb 6, 2025	0.90	0.90	0.86	0.88	0.88	0.22%	5,465
Feb 5, 2025	0.88	0.88	0.88	0.88	0.88	2.38%	342
Feb 4, 2025	0.90	0.90	0.86	0.86	0.86	-4.43%	5,514
Feb 3, 2025	0.88	0.90	0.86	0.90	0.90	0.84%	9,292
Jan 31, 2025	0.92	0.92	0.88	0.89	0.89	-2.20%	1,782
Jan 30, 2025	0.86	0.92	0.86	0.91	0.91	-0.16%	14,305
Jan 29, 2025	0.90	0.93	0.90	0.91	0.91	1.45%	4,596
Jan 28, 2025	0.86	0.90	0.86	0.90	0.90	4.48%	3,625
Jan 27, 2025	0.90	0.90	0.86	0.86	0.86	0.44%	4,845
Jan 24, 2025	0.90	0.90	0.86	0.86	0.86	-7.94%	12,078
Jan 23, 2025	0.87	0.98	0.87	0.93	0.93	6.28%	6,992
Jan 22, 2025	0.89	0.89	0.87	0.88	0.88	-0.81%	6,375
Jan 21, 2025	0.90	0.90	0.87	0.88	0.88	-0.87%	27,148
Jan 17, 2025	0.90	0.90	0.85	0.89	0.89	0.65%	15,264
Jan 16, 2025	0.92	0.92	0.85	0.88	0.88	-1.74%	40,287
Jan 15, 2025	0.93	1.04	0.87	0.90	0.90	-0.01%	38,860
Jan 14, 2025	0.94	0.94	0.83	0.90	0.90	3.45%	14,594
Jan 13, 2025	0.87	0.87	0.83	0.87	0.87	2.93%	7,447
Jan 10, 2025	0.82	0.87	0.81	0.85	0.85	4.35%	5,900
Jan 8, 2025	0.82	0.82	0.80	0.81	0.81	1.57%	10,899
Jan 7, 2025	0.81	0.82	0.80	0.80	0.80	-0.31%	4,562
Jan 6, 2025	0.82	0.82	0.80	0.80	0.80	-2.72%	49,540
Jan 3, 2025	0.85	0.85	0.72	0.82	0.82	-1.86%	41,524
Jan 2, 2025	0.80	0.85	0.76	0.84	0.84	8.83%	26,720
Dec 31, 2024	0.82	0.88	0.71	0.77	0.77	-7.24%	77,547
Dec 30, 2024	0.92	0.92	0.83	0.83	0.83	-3.48%	32,219
Dec 27, 2024	0.83	0.87	0.82	0.86	0.86	2.38%	7,363
Dec 26, 2024	0.88	0.88	0.83	0.84	0.84	-5.07%	2,185
Dec 24, 2024	0.88	0.88	0.88	0.88	0.88	-	202