BBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	15.50	15.57	15.45	15.45	15.45	-0.58%	170,484
Sep 8, 2026	15.65	15.72	15.50	15.54	15.54	-0.70%	236,637
Sep 4, 2026	15.64	15.70	15.62	15.65	15.65	-	93,328
Sep 3, 2026	15.66	15.73	15.59	15.65	15.65	-0.19%	149,412
Sep 2, 2026	15.65	15.72	15.59	15.68	15.68	0.19%	107,194
Sep 1, 2026	15.78	15.80	15.62	15.65	15.65	-1.01%	180,471
Aug 31, 2026	15.89	15.93	15.80	15.81	15.81	-0.44%	113,285
Aug 28, 2026	15.90	15.94	15.81	15.88	15.88	-0.06%	80,538
Aug 27, 2026	15.82	15.93	15.82	15.89	15.89	0.06%	88,155
Aug 26, 2026	15.89	15.90	15.77	15.88	15.88	-0.19%	118,662
Aug 25, 2026	15.78	15.92	15.78	15.91	15.91	1.02%	102,941
Aug 24, 2026	15.76	15.80	15.74	15.75	15.75	-0.25%	102,425
Aug 21, 2026	15.71	15.92	15.71	15.79	15.79	0.19%	171,426
Aug 20, 2026	15.78	15.84	15.74	15.76	15.76	-0.63%	99,495
Aug 19, 2026	15.80	15.90	15.80	15.86	15.86	0.83%	155,403
Aug 18, 2026	15.67	15.79	15.67	15.73	15.73	-	134,516
Aug 17, 2026	15.82	15.85	15.72	15.73	15.73	-0.76%	98,653
Aug 14, 2026	15.87	15.96	15.84	15.85	15.85	-0.20%	104,733
Aug 13, 2026	15.96	16.02	15.96	15.98	15.88	0.31%	154,769
Aug 12, 2026	15.95	15.98	15.80	15.93	15.83	-0.06%	117,608
Aug 11, 2026	15.88	15.95	15.88	15.94	15.84	0.13%	130,994
Aug 10, 2026	15.89	15.95	15.88	15.92	15.82	-0.25%	139,281
Aug 7, 2026	15.90	16.01	15.86	15.96	15.86	0.31%	146,902
Aug 6, 2026	15.81	15.94	15.80	15.91	15.81	0.32%	187,928
Aug 5, 2026	15.87	15.94	15.85	15.86	15.76	-0.25%	159,422
Aug 4, 2026	15.84	15.94	15.79	15.90	15.80	0.51%	83,891
Aug 3, 2026	15.80	15.88	15.79	15.82	15.72	-	114,286
Jul 31, 2026	15.83	15.85	15.74	15.82	15.72	0.13%	247,865
Jul 30, 2026	15.70	15.87	15.70	15.80	15.70	0.51%	96,263
Jul 29, 2026	15.81	15.86	15.72	15.72	15.62	-0.63%	83,766
Jul 28, 2026	15.69	15.86	15.68	15.82	15.72	0.64%	86,821
Jul 27, 2026	15.69	15.77	15.69	15.72	15.62	0.26%	67,012
Jul 24, 2026	15.72	15.81	15.67	15.68	15.58	-0.13%	50,407
Jul 23, 2026	15.74	15.78	15.66	15.70	15.60	-0.51%	116,491
Jul 22, 2026	15.77	15.85	15.77	15.78	15.68	-0.38%	93,278
Jul 21, 2026	15.83	15.89	15.82	15.84	15.74	-0.25%	69,549
Jul 20, 2026	15.85	15.98	15.85	15.88	15.78	0.06%	89,459
Jul 17, 2026	15.88	15.99	15.86	15.87	15.77	-0.44%	64,252
Jul 16, 2026	15.92	15.97	15.86	15.94	15.84	-0.06%	97,312
Jul 15, 2026	15.91	16.00	15.87	15.95	15.85	0.62%	206,975
Jul 14, 2026	15.99	15.99	15.85	15.95	15.75	-0.06%	131,534
Jul 13, 2026	16.01	16.03	15.87	15.96	15.76	-0.19%	79,595
Jul 10, 2026	16.01	16.03	15.96	15.99	15.79	-	54,716
Jul 9, 2026	15.96	16.05	15.90	15.99	15.79	-0.19%	129,933
Jul 8, 2026	16.00	16.14	15.87	16.02	15.82	0.06%	111,372
Jul 7, 2026	16.05	16.16	16.00	16.01	15.81	-0.56%	111,809
Jul 6, 2026	15.98	16.15	15.90	16.10	15.90	0.50%	85,127
Jul 2, 2026	16.05	16.20	15.95	16.02	15.82	-0.50%	97,850
Jul 1, 2026	16.14	16.15	16.07	16.10	15.90	-0.43%	102,041
Jun 30, 2026	16.30	16.30	16.02	16.17	15.97	-0.43%	1,039,632