BAB, Inc. (BABB)

BAB, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	0.92	0.92	0.88	0.89	0.89	-2.20%	1,782
Jan 30, 2025	0.86	0.92	0.86	0.91	0.91	-0.16%	14,305
Jan 29, 2025	0.90	0.93	0.90	0.91	0.91	1.45%	4,596
Jan 28, 2025	0.86	0.90	0.86	0.90	0.90	4.48%	3,625
Jan 27, 2025	0.90	0.90	0.86	0.86	0.86	0.44%	4,845
Jan 24, 2025	0.90	0.90	0.86	0.86	0.86	-7.94%	12,078
Jan 23, 2025	0.87	0.98	0.87	0.93	0.93	6.28%	6,992
Jan 22, 2025	0.89	0.89	0.87	0.88	0.88	-0.81%	6,375
Jan 21, 2025	0.90	0.90	0.87	0.88	0.88	-0.87%	27,148
Jan 17, 2025	0.90	0.90	0.85	0.89	0.89	0.65%	15,264
Jan 16, 2025	0.92	0.92	0.85	0.88	0.88	-1.74%	40,287
Jan 15, 2025	0.93	1.04	0.87	0.90	0.90	-0.01%	38,860
Jan 14, 2025	0.94	0.94	0.83	0.90	0.90	3.45%	14,594
Jan 13, 2025	0.87	0.87	0.83	0.87	0.87	2.93%	7,447
Jan 10, 2025	0.82	0.87	0.81	0.85	0.85	4.35%	5,900
Jan 8, 2025	0.82	0.82	0.80	0.81	0.81	1.57%	10,899
Jan 7, 2025	0.81	0.82	0.80	0.80	0.80	-0.31%	4,562
Jan 6, 2025	0.82	0.82	0.80	0.80	0.80	-2.72%	49,540
Jan 3, 2025	0.85	0.85	0.72	0.82	0.82	-1.86%	41,524
Jan 2, 2025	0.80	0.85	0.76	0.84	0.84	8.83%	26,720
Dec 31, 2024	0.82	0.88	0.71	0.77	0.77	-7.24%	77,547
Dec 30, 2024	0.92	0.92	0.83	0.83	0.83	-3.48%	32,219
Dec 27, 2024	0.83	0.87	0.82	0.86	0.86	2.38%	7,363
Dec 26, 2024	0.88	0.88	0.83	0.84	0.84	-5.07%	2,185
Dec 24, 2024	0.88	0.88	0.88	0.88	0.88	-	202
Dec 23, 2024	0.89	0.89	0.78	0.88	0.88	-0.57%	9,247
Dec 20, 2024	0.90	0.92	0.89	0.89	0.86	-0.44%	20,842
Dec 19, 2024	0.91	0.91	0.88	0.89	0.86	0.01%	3,770
Dec 18, 2024	0.91	0.91	0.86	0.89	0.86	-1.50%	10,348
Dec 17, 2024	0.97	0.97	0.89	0.91	0.88	3.76%	7,185
Dec 16, 2024	0.96	0.96	0.86	0.87	0.85	0.59%	18,012
Dec 13, 2024	0.87	0.87	0.86	0.87	0.84	0.06%	16,883
Dec 12, 2024	0.86	0.87	0.86	0.87	0.84	4.75%	29,238
Dec 11, 2024	0.81	0.84	0.81	0.83	0.80	2.80%	8,525
Dec 10, 2024	0.87	0.87	0.81	0.81	0.78	-6.97%	18,272
Dec 9, 2024	0.88	0.88	0.86	0.87	0.84	0.87%	7,796
Dec 6, 2024	0.88	0.88	0.83	0.86	0.83	-0.86%	26,106
Dec 5, 2024	0.86	0.87	0.83	0.87	0.84	2.06%	29,119
Dec 4, 2024	0.88	0.88	0.83	0.85	0.82	2.41%	19,988
Dec 3, 2024	0.83	0.86	0.82	0.83	0.80	1.57%	10,818
Dec 2, 2024	0.81	0.82	0.80	0.82	0.79	2.14%	7,161
Nov 29, 2024	0.81	0.81	0.80	0.80	0.77	-0.31%	4,289
Nov 27, 2024	0.83	0.83	0.78	0.80	0.78	2.82%	9,250
Nov 26, 2024	0.79	0.81	0.78	0.78	0.75	-1.20%	19,496
Nov 25, 2024	0.84	0.84	0.78	0.79	0.76	-5.89%	8,331
Nov 22, 2024	0.81	0.84	0.78	0.84	0.81	0.32%	5,379
Nov 21, 2024	0.84	0.84	0.81	0.84	0.81	4.53%	8,333
Nov 20, 2024	0.82	0.84	0.80	0.80	0.77	-3.20%	6,574
Nov 19, 2024	0.84	0.84	0.77	0.83	0.80	7.96%	2,919
Nov 18, 2024	0.77	0.78	0.77	0.77	0.74	-8.58%	6,709
Nov 15, 2024	0.77	0.84	0.77	0.84	0.81	2.75%	1,302
Nov 14, 2024	0.84	0.84	0.82	0.82	0.79	-0.45%	1,345
Nov 13, 2024	0.84	0.84	0.80	0.82	0.79	-2.37%	3,840
Nov 12, 2024	0.83	0.84	0.82	0.84	0.81	7.56%	4,450
Nov 11, 2024	0.83	0.83	0.78	0.78	0.75	1.88%	3,295
Nov 8, 2024	0.83	0.83	0.77	0.77	0.74	-9.71%	12,650
Nov 7, 2024	0.85	0.85	0.85	0.85	0.82	5.02%	3,039
Nov 6, 2024	0.80	0.85	0.77	0.81	0.78	0.98%	24,513
Nov 5, 2024	0.80	0.80	0.80	0.80	0.77	-	253
Nov 4, 2024	0.78	0.80	0.78	0.80	0.77	4.48%	343
Nov 1, 2024	0.77	0.77	0.77	0.77	0.74	-4.23%	177
Oct 31, 2024	0.80	0.80	0.80	0.80	0.77	-	1,008
Oct 30, 2024	0.80	0.80	0.80	0.80	0.77	0.87%	281
Oct 29, 2024	0.80	0.80	0.79	0.79	0.77	0.29%	2,126
Oct 28, 2024	0.79	0.79	0.79	0.79	0.76	-	-
Oct 25, 2024	0.80	0.80	0.79	0.79	0.76	4.57%	20,324
Oct 24, 2024	0.80	0.80	0.76	0.76	0.73	-3.97%	1,810
Oct 23, 2024	0.77	0.79	0.77	0.79	0.76	0.05%	1,684
Oct 22, 2024	0.80	0.80	0.79	0.79	0.76	-1.59%	10,449
Oct 21, 2024	0.76	0.80	0.76	0.80	0.77	0.01%	3,869
Oct 18, 2024	0.78	0.80	0.78	0.80	0.77	4.97%	712
Oct 17, 2024	0.75	0.76	0.75	0.76	0.74	-4.80%	1,173
Oct 16, 2024	0.80	0.80	0.80	0.80	0.77	-	-
Oct 15, 2024	0.80	0.80	0.80	0.80	0.77	-	43
Oct 14, 2024	0.77	0.80	0.77	0.80	0.77	2.46%	5,980
Oct 11, 2024	0.79	0.79	0.78	0.78	0.75	-2.46%	1,122
Oct 10, 2024	0.80	0.80	0.80	0.80	0.77	0.97%	2,006
Oct 9, 2024	0.79	0.80	0.78	0.79	0.77	-0.99%	9,487
Oct 8, 2024	0.77	0.80	0.77	0.80	0.77	4.09%	1,450
Oct 7, 2024	0.77	0.77	0.77	0.77	0.74	-0.53%	196
Oct 4, 2024	0.77	0.77	0.77	0.77	0.75	-	40
Oct 3, 2024	0.77	0.77	0.77	0.77	0.75	1.45%	885
Oct 2, 2024	0.76	0.76	0.76	0.76	0.74	-0.79%	282
Oct 1, 2024	0.77	0.77	0.77	0.77	0.74	1.66%	365
Sep 30, 2024	0.78	0.78	0.76	0.76	0.73	-3.81%	5,801
Sep 27, 2024	0.80	0.80	0.77	0.79	0.76	0.64%	1,900
Sep 26, 2024	0.78	0.78	0.78	0.78	0.75	5.36%	232
Sep 25, 2024	0.74	0.74	0.74	0.74	0.72	-3.86%	668
Sep 24, 2024	0.80	0.80	0.75	0.77	0.74	-3.73%	13,797
Sep 23, 2024	0.80	0.80	0.80	0.80	0.77	0.04%	1,500
Sep 20, 2024	0.80	0.80	0.80	0.80	0.76	0.10%	3,426
Sep 19, 2024	0.80	0.80	0.80	0.80	0.76	1.18%	1,438
Sep 18, 2024	0.79	0.79	0.79	0.79	0.75	-0.08%	26,000
Sep 17, 2024	0.79	0.79	0.79	0.79	0.75	2.60%	1,000
Sep 16, 2024	0.77	0.77	0.77	0.77	0.74	-	4
Sep 13, 2024	0.77	0.77	0.77	0.77	0.74	-1.28%	450
Sep 12, 2024	0.78	0.78	0.78	0.78	0.75	2.77%	1,000
Sep 11, 2024	0.76	0.77	0.76	0.76	0.73	-2.06%	3,002
Sep 10, 2024	0.78	0.78	0.78	0.78	0.74	-	-
Sep 9, 2024	0.78	0.78	0.78	0.78	0.74	-	2

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.