BAB, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	0.76	0.85	0.76	0.85	0.85	7.35%	3,388
May 16, 2025	0.83	0.84	0.79	0.79	0.79	-3.50%	10,912
May 15, 2025	0.81	0.82	0.81	0.82	0.82	1.86%	8,907
May 14, 2025	0.87	0.87	0.79	0.81	0.81	-4.16%	11,533
May 13, 2025	0.88	0.88	0.83	0.84	0.84	2.44%	8,437
May 12, 2025	0.88	0.88	0.79	0.82	0.82	-2.31%	10,525
May 9, 2025	0.84	0.84	0.84	0.84	0.84	1.13%	1,558
May 8, 2025	0.83	0.88	0.80	0.83	0.83	-1.19%	1,147
May 7, 2025	0.81	0.84	0.81	0.84	0.84	-0.28%	2,575
May 6, 2025	0.83	0.84	0.80	0.84	0.84	2.93%	15,033
May 5, 2025	0.76	0.82	0.76	0.82	0.82	-1.33%	4,245
May 2, 2025	0.81	0.83	0.78	0.83	0.83	1.79%	4,515
May 1, 2025	0.79	0.83	0.79	0.81	0.81	-0.56%	1,284
Apr 30, 2025	0.82	0.83	0.82	0.82	0.82	-0.28%	566
Apr 29, 2025	0.82	0.82	0.82	0.82	0.82	-	1,019
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