BAB, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.91	0.94	0.90	0.92	0.92	2.21%	6,547
May 21, 2026	0.92	0.92	0.90	0.90	0.90	-4.24%	15,457
May 20, 2026	0.94	0.94	0.94	0.94	0.94	1.08%	142
May 19, 2026	0.93	0.93	0.93	0.93	0.93	1.08%	337
May 18, 2026	0.94	0.94	0.92	0.92	0.92	-2.28%	3,139
May 15, 2026	0.94	0.94	0.94	0.94	0.94	-	1,000
May 14, 2026	0.95	0.95	0.94	0.94	0.94	-1.01%	973
May 13, 2026	0.94	0.98	0.94	0.95	0.95	1.02%	4,222
May 12, 2026	1.00	1.00	0.91	0.94	0.94	-1.19%	8,942
May 11, 2026	1.00	1.00	0.95	0.95	0.95	1.37%	1,797
May 8, 2026	0.92	0.94	0.92	0.94	0.94	0.38%	5,526
May 7, 2026	0.95	0.95	0.92	0.94	0.94	2.14%	9,621
May 6, 2026	0.91	0.95	0.91	0.92	0.92	1.30%	1,460
May 5, 2026	0.91	0.91	0.91	0.91	0.91	-	216
May 4, 2026	0.92	0.94	0.91	0.91	0.91	-2.06%	3,510
May 1, 2026	0.91	0.92	0.91	0.92	0.92	1.54%	5,322
Apr 30, 2026	0.91	0.91	0.91	0.91	0.91	1.11%	1,052
Apr 29, 2026	0.90	0.90	0.90	0.90	0.90	-0.82%	1,202
Apr 28, 2026	0.90	0.91	0.90	0.91	0.91	-0.28%	299
Apr 27, 2026	0.90	0.91	0.90	0.91	0.91	0.55%	3,913
Apr 24, 2026	0.90	0.91	0.90	0.91	0.91	-0.28%	1,400
Apr 23, 2026	0.92	0.92	0.90	0.91	0.91	-1.36%	3,002
Apr 22, 2026	0.91	0.92	0.91	0.92	0.92	1.10%	905
Apr 21, 2026	0.91	0.92	0.90	0.91	0.91	-	7,469
Apr 20, 2026	0.90	0.91	0.90	0.91	0.91	1.11%	403
Apr 17, 2026	0.89	0.90	0.89	0.90	0.90	-0.21%	1,037
Apr 16, 2026	0.90	0.90	0.90	0.90	0.90	0.21%	676
Apr 15, 2026	0.91	0.91	0.89	0.90	0.90	-0.99%	4,191
Apr 14, 2026	0.88	0.91	0.86	0.91	0.91	3.89%	14,100
Apr 13, 2026	0.88	0.89	0.88	0.88	0.88	-2.23%	768
Apr 10, 2026	0.88	0.90	0.88	0.90	0.90	-0.27%	13,504
Apr 9, 2026	0.90	0.91	0.90	0.90	0.90	1.27%	619
Apr 8, 2026	0.89	0.89	0.88	0.89	0.89	1.37%	5,722
Apr 7, 2026	0.91	0.91	0.87	0.87	0.87	-4.96%	3,662
Apr 6, 2026	0.92	0.92	0.92	0.92	0.92	1.64%	467
Apr 2, 2026	0.92	0.92	0.91	0.91	0.91	-	4,751
Apr 1, 2026	0.92	0.92	0.91	0.91	0.91	-1.19%	3,799
Mar 31, 2026	0.91	0.92	0.91	0.92	0.92	1.20%	1,364
Mar 30, 2026	0.88	0.92	0.88	0.91	0.91	1.64%	8,439
Mar 27, 2026	0.97	0.97	0.90	0.90	0.89	-6.33%	26,369
Mar 26, 2026	0.97	0.97	0.96	0.96	0.95	0.65%	317
Mar 25, 2026	0.97	0.97	0.96	0.96	0.94	-1.04%	6,314
Mar 24, 2026	0.97	0.97	0.95	0.97	0.95	-	2,279
Mar 23, 2026	0.95	0.97	0.95	0.97	0.95	1.54%	731
Mar 20, 2026	0.97	0.97	0.95	0.95	0.94	-2.16%	6,482
Mar 19, 2026	0.97	0.98	0.97	0.97	0.96	-0.01%	4,242
Mar 18, 2026	0.98	0.98	0.97	0.97	0.96	-	7,511
Mar 17, 2026	0.97	0.97	0.97	0.97	0.96	0.11%	9,998
Mar 16, 2026	0.98	0.98	0.97	0.97	0.96	-0.48%	4,386
Mar 13, 2026	0.94	0.98	0.94	0.98	0.96	-0.05%	2,283