BAB, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.95	0.95	0.95	0.95	-	4.96%	-
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	-0.83%	1,202
Apr 28, 2026	0.90	0.91	0.90	0.91	0.91	-0.27%	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	-0.28%	13,504
Apr 9, 2026	0.90	0.91	0.90	0.90	0.90	1.28%	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	0.51%	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	-	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	0.10%	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
Mar 12, 2026	0.97	0.98	0.97	0.98	0.96	-0.49%	1,422
Mar 11, 2026	0.97	0.99	0.97	0.98	0.97	-0.97%	7,501
Mar 10, 2026	1.00	1.00	0.98	0.99	0.98	-	3,117
Mar 9, 2026	0.97	0.99	0.97	0.99	0.98	-	711
Mar 6, 2026	1.00	1.00	0.98	0.99	0.98	2.02%	2,502
Mar 5, 2026	0.98	0.98	0.97	0.97	0.96	-0.98%	3,021
Mar 4, 2026	1.00	1.00	0.97	0.98	0.97	0.25%	2,159
Mar 3, 2026	0.99	0.99	0.97	0.98	0.97	0.21%	2,584
Mar 2, 2026	0.98	0.98	0.97	0.98	0.96	-2.42%	2,999
Feb 27, 2026	0.98	1.00	0.97	1.00	0.99	2.63%	2,483
Feb 26, 2026	0.99	0.99	0.97	0.97	0.96	0.38%	2,597
Feb 25, 2026	0.97	0.97	0.97	0.97	0.96	-0.97%	240
Feb 24, 2026	1.00	1.00	0.97	0.98	0.97	0.24%	2,074