BAB, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	0.89	0.89	0.89	0.89	0.89	-	4,387
Dec 16, 2025	0.89	0.89	0.88	0.89	0.89	2.29%	3,895
Dec 15, 2025	0.90	0.90	0.87	0.87	0.87	-0.62%	7,027
Dec 12, 2025	0.90	0.90	0.87	0.88	0.88	-2.47%	13,527
Dec 11, 2025	0.87	0.90	0.87	0.90	0.90	2.57%	2,015
Dec 10, 2025	0.86	0.90	0.86	0.88	0.88	1.73%	4,679
Dec 9, 2025	0.86	0.86	0.86	0.86	0.86	-2.08%	280
Dec 8, 2025	0.88	0.88	0.85	0.88	0.88	-0.15%	7,155
Dec 5, 2025	0.84	0.88	0.84	0.88	0.88	4.75%	6,501
Dec 4, 2025	0.84	0.87	0.84	0.84	0.84	0.27%	2,438
Dec 3, 2025	0.83	0.88	0.82	0.84	0.84	1.54%	19,381
Dec 2, 2025	0.88	0.88	0.82	0.83	0.83	-0.60%	6,382
Dec 1, 2025	0.84	0.84	0.82	0.83	0.83	-0.84%	22,180
Nov 28, 2025	0.84	0.84	0.81	0.84	0.84	-	1,649
Nov 26, 2025	0.84	0.84	0.83	0.84	0.84	-	6,397
Nov 25, 2025	0.81	0.84	0.81	0.84	0.84	-0.01%	1,848
Nov 24, 2025	0.89	0.89	0.80	0.84	0.84	-6.94%	57,906
Nov 21, 2025	0.91	0.94	0.89	0.90	0.90	1.51%	71,099
Nov 20, 2025	0.89	0.90	0.88	0.89	0.89	-0.78%	4,162
Nov 19, 2025	0.94	0.94	0.89	0.89	0.89	-0.39%	839
Nov 18, 2025	0.88	0.90	0.88	0.90	0.90	0.18%	11,859
Nov 17, 2025	0.89	0.90	0.89	0.90	0.90	-	8,556
Nov 14, 2025	0.90	0.90	0.88	0.90	0.89	0.28%	4,253
Nov 13, 2025	0.88	0.90	0.88	0.89	0.89	-0.56%	6,594
Nov 12, 2025	0.89	0.91	0.89	0.90	0.90	0.96%	1,801
Nov 11, 2025	0.88	0.92	0.88	0.89	0.89	0.90%	2,928
Nov 10, 2025	0.92	0.92	0.88	0.88	0.88	-1.00%	6,460
Nov 7, 2025	0.89	0.90	0.88	0.89	0.89	1.14%	5,328
Nov 6, 2025	0.89	0.91	0.82	0.88	0.88	-2.22%	20,751
Nov 5, 2025	0.92	0.92	0.90	0.90	0.90	-1.37%	13,341
Nov 4, 2025	0.92	0.92	0.91	0.91	0.91	-0.82%	4,781
Nov 3, 2025	0.96	0.97	0.92	0.92	0.92	-4.18%	114,406
Oct 31, 2025	0.95	0.99	0.95	0.96	0.96	-3.98%	4,554
Oct 30, 2025	1.00	1.00	0.95	1.00	1.00	1.00%	3,301
Oct 29, 2025	0.96	1.00	0.95	0.99	0.99	-	6,672
Oct 28, 2025	1.00	1.00	0.95	0.99	0.99	-0.25%	4,785
Oct 27, 2025	0.99	0.99	0.96	0.99	0.99	4.47%	12,066
Oct 24, 2025	0.99	0.99	0.95	0.95	0.95	-3.40%	5,422
Oct 23, 2025	0.98	0.99	0.96	0.98	0.98	2.32%	3,651
Oct 22, 2025	0.95	0.99	0.95	0.96	0.96	1.16%	8,181
Oct 21, 2025	0.99	0.99	0.95	0.95	0.95	-4.03%	4,703
Oct 20, 2025	1.00	1.00	0.96	0.99	0.99	-0.70%	22,320
Oct 17, 2025	0.99	1.00	0.98	1.00	1.00	1.73%	22,278
Oct 16, 2025	0.96	0.99	0.96	0.98	0.98	2.08%	9,658
Oct 15, 2025	0.99	1.00	0.96	0.96	0.96	-2.04%	10,115
Oct 14, 2025	0.96	1.00	0.96	0.98	0.98	1.81%	20,139
Oct 13, 2025	1.00	1.00	0.95	0.96	0.96	-	4,998
Oct 10, 2025	1.00	1.00	0.95	0.96	0.96	0.53%	16,757
Oct 9, 2025	0.96	1.00	0.95	0.96	0.96	0.26%	18,553
Oct 8, 2025	1.00	1.00	0.95	0.96	0.96	-0.52%	6,649