BBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	14.48	14.57	14.47	14.53	14.53	0.55%	171,153
Oct 19, 2026	14.60	14.67	14.44	14.45	14.45	-0.76%	460,208
Oct 16, 2026	14.50	14.70	14.42	14.56	14.56	-	1,017,262
Oct 15, 2026	14.51	14.62	14.46	14.56	14.56	1.60%	338,204
Oct 14, 2026	14.30	14.52	14.27	14.43	14.33	0.07%	942,944
Oct 13, 2026	14.40	14.46	14.36	14.42	14.32	0.14%	221,021
Oct 12, 2026	14.42	14.44	14.36	14.40	14.30	-0.21%	212,787
Oct 9, 2026	14.33	14.43	14.31	14.43	14.33	0.56%	261,855
Oct 8, 2026	14.22	14.38	14.18	14.35	14.25	0.35%	244,630
Oct 7, 2026	14.30	14.32	14.16	14.30	14.20	-0.28%	251,083
Oct 6, 2026	14.23	14.38	14.22	14.34	14.24	0.84%	301,076
Oct 5, 2026	14.35	14.40	14.22	14.22	14.12	-1.39%	402,629
Oct 2, 2026	14.45	14.60	14.39	14.42	14.32	0.07%	303,953
Oct 1, 2026	14.32	14.45	14.27	14.41	14.31	0.07%	362,138
Sep 30, 2026	14.47	14.53	14.37	14.40	14.30	0.07%	406,415
Sep 29, 2026	14.33	14.43	14.30	14.39	14.29	0.49%	358,717
Sep 28, 2026	14.35	14.44	14.30	14.32	14.22	-1.04%	302,050
Sep 25, 2026	14.39	14.52	14.29	14.47	14.37	0.77%	266,638
Sep 24, 2026	14.63	14.73	14.31	14.36	14.26	-1.98%	809,531
Sep 23, 2026	14.95	14.95	14.59	14.65	14.55	-2.27%	555,844
Sep 22, 2026	14.95	14.99	14.89	14.99	14.89	0.27%	309,373
Sep 21, 2026	14.92	14.96	14.88	14.95	14.85	0.34%	240,067
Sep 18, 2026	14.99	14.99	14.87	14.90	14.80	-0.73%	247,867
Sep 17, 2026	14.91	15.01	14.91	15.01	14.91	1.08%	220,132
Sep 16, 2026	14.85	14.99	14.85	14.85	14.75	-0.27%	266,715
Sep 15, 2026	15.09	15.13	14.87	14.89	14.79	-1.14%	322,576
Sep 14, 2026	15.14	15.25	15.14	15.16	14.96	-0.39%	191,694
Sep 11, 2026	15.30	15.44	15.21	15.22	15.02	-0.39%	117,472
Sep 10, 2026	15.40	15.40	15.21	15.28	15.08	-1.10%	270,474
Sep 9, 2026	15.50	15.57	15.45	15.45	15.24	-0.58%	170,484
Sep 8, 2026	15.65	15.72	15.50	15.54	15.33	-0.70%	236,637
Sep 4, 2026	15.64	15.70	15.62	15.65	15.44	-	93,332
Sep 3, 2026	15.66	15.73	15.59	15.65	15.44	-0.19%	149,416
Sep 2, 2026	15.65	15.72	15.59	15.68	15.47	0.19%	107,198
Sep 1, 2026	15.78	15.80	15.62	15.65	15.44	-1.01%	180,471
Aug 31, 2026	15.89	15.93	15.80	15.81	15.60	-0.44%	113,286
Aug 28, 2026	15.90	15.94	15.81	15.88	15.67	-0.06%	80,539
Aug 27, 2026	15.82	15.93	15.82	15.89	15.68	0.06%	88,157
Aug 26, 2026	15.89	15.90	15.77	15.88	15.67	-0.19%	118,662
Aug 25, 2026	15.78	15.92	15.78	15.91	15.70	1.02%	102,941
Aug 24, 2026	15.76	15.80	15.74	15.75	15.54	-0.25%	102,425
Aug 21, 2026	15.71	15.92	15.71	15.79	15.58	0.19%	171,426
Aug 20, 2026	15.78	15.84	15.74	15.76	15.55	-0.63%	99,495
Aug 19, 2026	15.80	15.90	15.80	15.86	15.65	0.83%	155,404
Aug 18, 2026	15.67	15.79	15.67	15.73	15.52	-	134,518
Aug 17, 2026	15.82	15.85	15.72	15.73	15.52	-0.76%	98,756
Aug 14, 2026	15.87	15.96	15.84	15.85	15.64	-0.20%	104,733
Aug 13, 2026	15.96	16.02	15.96	15.98	15.67	0.31%	154,810
Aug 12, 2026	15.95	15.98	15.80	15.93	15.62	-0.06%	117,608
Aug 11, 2026	15.88	15.95	15.88	15.94	15.63	0.13%	130,994