BAB, Inc. (BABB)
OTCMKTS · Delayed Price · Currency is USD
0.9800
0.00 (0.00%)
Mar 4, 2026, 2:11 PM EST
BAB, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | 0.25% | 2,159 |
| Mar 3, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | 0.21% | 2,584 |
| Mar 2, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -2.42% | 2,999 |
| Feb 27, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 2.63% | 2,483 |
| Feb 26, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | 0.38% | 2,597 |
| Feb 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.97% | 240 |
| Feb 24, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | 0.24% | 2,074 |
| Feb 23, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.24% | 1,650 |
| Feb 20, 2026 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 2.74% | 3,950 |
| Feb 19, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -2.18% | 8,348 |
| Feb 18, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.63% | 3,173 |
| Feb 17, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.37% | 14,299 |
| Feb 13, 2026 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 0.51% | 3,322 |
| Feb 12, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.75% | 8,626 |
| Feb 11, 2026 | 0.98 | 1.00 | 0.94 | 1.00 | 1.00 | 1.79% | 9,593 |
| Feb 10, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 6,596 |
| Feb 9, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.55% | 5,965 |
| Feb 6, 2026 | 0.96 | 0.99 | 0.95 | 0.96 | 0.96 | 0.05% | 20,741 |
| Feb 5, 2026 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | 2.12% | 3,381 |
| Feb 4, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -1.56% | 2,549 |
| Feb 3, 2026 | 0.97 | 1.00 | 0.94 | 0.96 | 0.95 | 0.79% | 4,136 |
| Feb 2, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.80% | 5,447 |
| Jan 30, 2026 | 0.93 | 0.98 | 0.93 | 0.94 | 0.94 | -3.09% | 3,869 |
| Jan 29, 2026 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 4.30% | 3,740 |
| Jan 28, 2026 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | -0.01% | 6,544 |
| Jan 27, 2026 | 0.92 | 0.98 | 0.92 | 0.93 | 0.93 | 1.04% | 9,543 |
| Jan 26, 2026 | 0.97 | 0.97 | 0.91 | 0.92 | 0.92 | -5.48% | 27,255 |
| Jan 23, 2026 | 0.99 | 0.99 | 0.90 | 0.97 | 0.97 | 0.65% | 7,222 |
| Jan 22, 2026 | 0.99 | 0.99 | 0.90 | 0.97 | 0.97 | -1.28% | 628 |
| Jan 21, 2026 | 0.90 | 0.98 | 0.88 | 0.98 | 0.98 | 18.08% | 18,790 |
| Jan 20, 2026 | 0.89 | 1.00 | 0.83 | 0.83 | 0.83 | -8.79% | 29,587 |
| Jan 16, 2026 | 1.00 | 1.00 | 0.89 | 0.91 | 0.91 | -0.55% | 9,616 |
| Jan 15, 2026 | 0.95 | 0.95 | 0.89 | 0.92 | 0.91 | -3.43% | 24,501 |
| Jan 14, 2026 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 3.54% | 1,152 |
| Jan 13, 2026 | 0.95 | 0.95 | 0.89 | 0.92 | 0.92 | -0.54% | 8,525 |
| Jan 12, 2026 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | 0.01% | 4,427 |
| Jan 9, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 0.29% | 8,879 |
| Jan 8, 2026 | 0.90 | 0.98 | 0.90 | 0.92 | 0.92 | -5.61% | 9,685 |
| Jan 7, 2026 | 0.98 | 0.98 | 0.91 | 0.97 | 0.97 | -1.04% | 12,626 |
| Jan 6, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.07% | 4,371 |
| Jan 5, 2026 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | 0.35% | 15,022 |
| Jan 2, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.20% | 2,908 |
| Dec 31, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 1.13% | 22,305 |
| Dec 30, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 27,403 |
| Dec 29, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | 0.98 | -0.79% | 65,858 |
| Dec 26, 2025 | 0.91 | 1.02 | 0.91 | 1.01 | 0.99 | 11.38% | 90,947 |
| Dec 23, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89 | 0.56% | 6,520 |
| Dec 22, 2025 | 0.91 | 0.91 | 0.84 | 0.90 | 0.88 | 1.10% | 7,500 |
| Dec 19, 2025 | 0.89 | 0.91 | 0.85 | 0.89 | 0.87 | 5.98% | 29,337 |
| Dec 18, 2025 | 0.89 | 0.90 | 0.84 | 0.84 | 0.82 | -5.37% | 8,049 |