BAB, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2025	0.75	0.81	0.75	0.76	0.76	-3.80%	41,967
Apr 2, 2025	0.84	0.84	0.79	0.79	0.79	-3.13%	20,544
Apr 1, 2025	0.82	0.84	0.80	0.82	0.82	0.68%	8,274
Mar 31, 2025	0.84	0.84	0.81	0.81	0.81	-3.57%	5,683
Mar 28, 2025	0.82	0.84	0.81	0.84	0.84	1.20%	1,302
Mar 27, 2025	0.80	0.83	0.80	0.83	0.83	4.93%	1,469
Mar 26, 2025	0.85	0.85	0.79	0.79	0.79	-6.88%	3,978
Mar 25, 2025	0.81	0.85	0.79	0.85	0.85	4.86%	26,421
Mar 24, 2025	0.84	0.84	0.81	0.81	0.81	-4.69%	12,456
Mar 21, 2025	0.84	0.85	0.83	0.85	0.84	1.18%	12,903
Mar 20, 2025	0.84	0.84	0.79	0.84	0.83	1.22%	9,599
Mar 19, 2025	0.85	0.85	0.83	0.83	0.82	1.13%	1,739
Mar 18, 2025	0.81	0.84	0.81	0.82	0.81	-0.75%	7,917
Mar 17, 2025	0.82	0.85	0.82	0.83	0.82	-1.51%	3,094
Mar 14, 2025	0.81	0.85	0.81	0.84	0.83	3.64%	5,724
Mar 13, 2025	0.85	0.85	0.80	0.81	0.80	-1.80%	13,154
Mar 12, 2025	0.85	0.85	0.79	0.82	0.81	0.52%	3,873
Mar 11, 2025	0.85	0.85	0.82	0.82	0.81	0.07%	1,562
Mar 10, 2025	0.79	0.83	0.79	0.82	0.81	3.77%	6,709
Mar 7, 2025	0.78	0.79	0.78	0.79	0.78	-1.23%	4,908
Mar 6, 2025	0.83	0.87	0.78	0.80	0.79	-6.98%	51,517
Mar 5, 2025	0.90	0.90	0.86	0.86	0.85	-4.38%	3,801
Mar 4, 2025	0.80	0.90	0.80	0.90	0.89	8.28%	8,549
Mar 3, 2025	0.80	0.87	0.80	0.83	0.82	-2.58%	3,340
Feb 28, 2025	0.87	0.87	0.85	0.85	0.84	-2.00%	1,289
Feb 27, 2025	0.90	0.90	0.84	0.87	0.86	6.02%	1,798
Feb 26, 2025	0.90	0.90	0.82	0.82	0.81	-8.80%	2,833
Feb 25, 2025	0.93	0.93	0.85	0.90	0.89	4.17%	15,648
Feb 24, 2025	0.87	0.93	0.85	0.86	0.85	-0.03%	16,660
Feb 21, 2025	0.87	0.87	0.84	0.86	0.85	4.10%	3,523
Feb 20, 2025	0.83	0.85	0.80	0.83	0.82	-4.41%	13,987
Feb 19, 2025	0.86	0.92	0.83	0.87	0.86	0.67%	17,177
Feb 18, 2025	0.90	0.90	0.86	0.86	0.85	-1.99%	28,906
Feb 14, 2025	0.87	0.90	0.87	0.88	0.87	-1.83%	6,650