BBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	14.33	14.43	14.30	14.39	14.39	0.49%	358,698
Sep 28, 2026	14.35	14.44	14.30	14.32	14.32	-1.04%	302,050
Sep 25, 2026	14.39	14.52	14.29	14.47	14.47	0.77%	265,431
Sep 24, 2026	14.63	14.73	14.31	14.36	14.36	-1.98%	809,430
Sep 23, 2026	14.95	14.95	14.59	14.65	14.65	-2.27%	555,840
Sep 22, 2026	14.95	14.99	14.89	14.99	14.99	0.27%	309,371
Sep 21, 2026	14.92	14.96	14.88	14.95	14.95	0.34%	240,066
Sep 18, 2026	14.99	14.99	14.87	14.90	14.90	-0.73%	247,864
Sep 17, 2026	14.91	15.01	14.91	15.01	15.01	1.08%	220,099
Sep 16, 2026	14.85	14.99	14.85	14.85	14.85	-0.27%	266,711
Sep 15, 2026	15.09	15.13	14.87	14.89	14.89	-1.14%	322,572
Sep 14, 2026	15.14	15.25	15.14	15.16	15.06	-0.39%	191,690
Sep 11, 2026	15.30	15.44	15.21	15.22	15.12	-0.39%	117,472
Sep 10, 2026	15.40	15.40	15.21	15.28	15.18	-1.10%	270,474
Sep 9, 2026	15.50	15.57	15.45	15.45	15.35	-0.58%	170,484
Sep 8, 2026	15.65	15.72	15.50	15.54	15.44	-0.70%	236,637
Sep 4, 2026	15.64	15.70	15.62	15.65	15.55	-	93,332
Sep 3, 2026	15.66	15.73	15.59	15.65	15.55	-0.19%	149,416
Sep 2, 2026	15.65	15.72	15.59	15.68	15.58	0.19%	107,198
Sep 1, 2026	15.78	15.80	15.62	15.65	15.55	-1.01%	180,471
Aug 31, 2026	15.89	15.93	15.80	15.81	15.71	-0.44%	113,286
Aug 28, 2026	15.90	15.94	15.81	15.88	15.78	-0.06%	80,539
Aug 27, 2026	15.82	15.93	15.82	15.89	15.79	0.06%	88,157
Aug 26, 2026	15.89	15.90	15.77	15.88	15.78	-0.19%	118,662
Aug 25, 2026	15.78	15.92	15.78	15.91	15.81	1.02%	102,941
Aug 24, 2026	15.76	15.80	15.74	15.75	15.65	-0.25%	102,425
Aug 21, 2026	15.71	15.92	15.71	15.79	15.69	0.19%	171,426
Aug 20, 2026	15.78	15.84	15.74	15.76	15.66	-0.63%	99,495
Aug 19, 2026	15.80	15.90	15.80	15.86	15.76	0.83%	155,404
Aug 18, 2026	15.67	15.79	15.67	15.73	15.63	-	134,518
Aug 17, 2026	15.82	15.85	15.72	15.73	15.63	-0.76%	98,756
Aug 14, 2026	15.87	15.96	15.84	15.85	15.75	-0.20%	104,733
Aug 13, 2026	15.96	16.02	15.96	15.98	15.78	0.31%	154,810
Aug 12, 2026	15.95	15.98	15.80	15.93	15.73	-0.06%	117,608
Aug 11, 2026	15.88	15.95	15.88	15.94	15.74	0.13%	130,994
Aug 10, 2026	15.89	15.95	15.88	15.92	15.72	-0.25%	139,281
Aug 7, 2026	15.90	16.01	15.86	15.96	15.76	0.31%	146,902
Aug 6, 2026	15.81	15.94	15.80	15.91	15.71	0.32%	187,928
Aug 5, 2026	15.87	15.94	15.85	15.86	15.66	-0.25%	159,422
Aug 4, 2026	15.84	15.94	15.79	15.90	15.70	0.51%	83,891
Aug 3, 2026	15.80	15.88	15.79	15.82	15.62	-	114,286
Jul 31, 2026	15.83	15.85	15.74	15.82	15.62	0.13%	247,865
Jul 30, 2026	15.70	15.87	15.70	15.80	15.60	0.51%	96,263
Jul 29, 2026	15.81	15.86	15.72	15.72	15.52	-0.63%	83,766
Jul 28, 2026	15.69	15.86	15.68	15.82	15.62	0.64%	86,821
Jul 27, 2026	15.69	15.77	15.69	15.72	15.52	0.26%	67,012
Jul 24, 2026	15.72	15.81	15.67	15.68	15.48	-0.13%	50,407
Jul 23, 2026	15.74	15.78	15.66	15.70	15.50	-0.51%	116,491
Jul 22, 2026	15.77	15.85	15.77	15.78	15.58	-0.38%	93,278
Jul 21, 2026	15.83	15.89	15.82	15.84	15.64	-0.25%	69,549