BAB, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	0.89	0.89	0.89	0.89	0.87	-0.26%	6,432
Dec 16, 2025	0.89	0.89	0.88	0.89	0.87	2.29%	3,895
Dec 15, 2025	0.90	0.90	0.87	0.87	0.85	-0.62%	7,027
Dec 12, 2025	0.90	0.90	0.87	0.88	0.86	-2.47%	13,527
Dec 11, 2025	0.87	0.90	0.87	0.90	0.88	2.57%	2,015
Dec 10, 2025	0.86	0.90	0.86	0.88	0.86	1.73%	4,679
Dec 9, 2025	0.86	0.86	0.86	0.86	0.84	-2.08%	280
Dec 8, 2025	0.88	0.88	0.85	0.88	0.86	-0.15%	7,155
Dec 5, 2025	0.84	0.88	0.84	0.88	0.86	4.75%	6,501
Dec 4, 2025	0.84	0.87	0.84	0.84	0.82	0.27%	2,438
Dec 3, 2025	0.83	0.88	0.82	0.84	0.82	1.54%	19,381
Dec 2, 2025	0.88	0.88	0.82	0.83	0.81	-0.60%	6,382
Dec 1, 2025	0.84	0.84	0.82	0.83	0.81	-0.84%	22,180