BiBBInstruments AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.54	0.58	0.47	0.55	0.55	2.61%	788,232
May 18, 2026	0.50	0.58	0.50	0.54	0.54	7.41%	3,326,089
May 15, 2026	0.43	0.60	0.43	0.50	0.50	18.25%	3,880,037
May 13, 2026	0.42	0.49	0.42	0.42	0.42	0.48%	1,609,697
May 12, 2026	0.42	0.42	0.40	0.42	0.42	3.96%	1,689,312
May 11, 2026	0.42	0.44	0.40	0.40	0.40	-0.98%	1,574,971
May 8, 2026	0.41	0.41	0.39	0.41	0.41	2.00%	639,217
May 7, 2026	0.41	0.41	0.37	0.40	0.40	-9.30%	4,321,063
May 6, 2026	0.41	0.49	0.41	0.44	0.44	-8.12%	65,391
May 5, 2026	0.45	0.49	0.39	0.48	0.48	5.26%	151,511
May 4, 2026	0.47	0.50	0.42	0.46	0.46	-3.59%	83,900
Apr 30, 2026	0.50	0.56	0.42	0.47	0.47	12.62%	167,933
Apr 29, 2026	0.45	0.45	0.42	0.42	0.42	-9.68%	47,658
Apr 28, 2026	0.58	0.58	0.42	0.47	0.47	5.68%	131,178
Apr 27, 2026	0.42	0.51	0.42	0.44	0.44	-14.06%	103,822
Apr 24, 2026	0.50	0.53	0.50	0.51	0.51	0.39%	47,176
Apr 23, 2026	0.50	0.51	0.42	0.51	0.51	2.82%	28,257
Apr 22, 2026	0.50	0.50	0.45	0.50	0.50	-0.60%	77,893
Apr 21, 2026	0.49	0.53	0.47	0.50	0.50	-	55,130
Apr 20, 2026	0.48	0.50	0.43	0.50	0.50	5.05%	415,001
Apr 17, 2026	0.58	0.58	0.41	0.48	0.48	18.75%	663,037
Apr 16, 2026	0.58	0.58	0.40	0.40	0.40	-6.98%	325,204
Apr 15, 2026	0.45	0.47	0.43	0.43	0.43	-0.23%	470,175
Apr 14, 2026	0.39	0.56	0.38	0.43	0.43	9.67%	1,273,024
Apr 13, 2026	0.45	0.45	0.38	0.39	0.39	2.88%	359,103
Apr 10, 2026	0.40	0.40	0.38	0.38	0.38	-2.05%	83,721
Apr 9, 2026	0.41	0.44	0.39	0.39	0.39	-	95,780
Apr 8, 2026	0.51	0.55	0.38	0.39	0.39	-	635,713
Apr 7, 2026	0.41	0.44	0.39	0.39	0.39	-2.50%	336,681
Apr 2, 2026	0.39	0.43	0.38	0.40	0.40	-4.53%	49,507
Apr 1, 2026	0.41	0.44	0.35	0.42	0.42	3.46%	664,563
Mar 31, 2026	0.50	0.50	0.41	0.41	0.41	-10.20%	201,418
Mar 30, 2026	0.59	0.59	0.39	0.45	0.45	-23.30%	313,092
Mar 27, 2026	0.42	0.59	0.42	0.59	0.59	-2.97%	16,907
Mar 26, 2026	0.60	0.62	0.55	0.61	0.61	8.99%	70,498
Mar 25, 2026	0.42	0.75	0.40	0.56	0.56	-9.15%	250,366
Mar 24, 2026	0.67	0.67	0.60	0.61	0.42	2.00%	107,666
Mar 23, 2026	0.70	0.70	0.53	0.60	0.41	-11.50%	402,021
Mar 20, 2026	0.80	0.89	0.60	0.68	0.46	-14.39%	606,648
Mar 19, 2026	1.34	1.50	0.79	0.79	0.54	-47.20%	382,189
Mar 18, 2026	1.21	1.58	1.13	1.50	1.03	9.89%	763,887
Mar 17, 2026	1.42	1.68	1.20	1.37	0.93	-11.36%	155,089
Mar 16, 2026	1.69	1.72	1.42	1.54	1.05	-8.33%	169,356
Mar 13, 2026	1.73	1.79	1.51	1.68	1.15	-7.95%	92,036
Mar 12, 2026	1.85	1.85	1.80	1.83	1.25	-1.08%	63,817
Mar 11, 2026	1.75	1.86	1.75	1.85	1.26	1.65%	23,801
Mar 10, 2026	1.80	2.00	1.79	1.82	1.24	5.22%	67,873
Mar 9, 2026	1.10	1.83	1.10	1.73	1.18	-4.17%	85,733
Mar 6, 2026	1.79	1.87	1.65	1.80	1.23	4.05%	45,793
Mar 5, 2026	1.87	1.87	1.73	1.73	1.18	1.47%	16,856