BBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	15.88	15.94	15.88	15.92	-	-	74,187
Aug 10, 2026	15.89	15.95	15.88	15.92	15.92	-0.25%	139,280
Aug 7, 2026	15.90	16.01	15.86	15.96	15.96	0.31%	146,902
Aug 6, 2026	15.81	15.94	15.80	15.91	15.91	0.32%	187,927
Aug 5, 2026	15.87	15.94	15.85	15.86	15.86	-0.25%	159,422
Aug 4, 2026	15.84	15.94	15.79	15.90	15.90	0.51%	83,891
Aug 3, 2026	15.80	15.88	15.79	15.82	15.82	-	114,285
Jul 31, 2026	15.83	15.85	15.74	15.82	15.82	0.13%	247,864
Jul 30, 2026	15.70	15.87	15.70	15.80	15.80	0.51%	96,263
Jul 29, 2026	15.81	15.86	15.73	15.72	15.72	-0.63%	77,458
Jul 28, 2026	15.69	15.86	15.68	15.82	15.82	0.64%	86,820
Jul 27, 2026	15.69	15.77	15.69	15.72	15.72	0.26%	67,012
Jul 24, 2026	15.72	15.81	15.67	15.68	15.68	-0.13%	50,386
Jul 23, 2026	15.74	15.78	15.66	15.70	15.70	-0.51%	116,490
Jul 22, 2026	15.77	15.85	15.77	15.78	15.78	-0.38%	93,277
Jul 21, 2026	15.83	15.89	15.82	15.84	15.84	-0.25%	69,545
Jul 20, 2026	15.85	15.98	15.85	15.88	15.88	0.06%	89,341
Jul 17, 2026	15.88	15.99	15.86	15.87	15.87	-0.44%	64,252
Jul 16, 2026	15.92	15.97	15.86	15.94	15.94	-0.06%	97,212
Jul 15, 2026	15.91	16.00	15.87	15.95	15.95	0.62%	206,975
Jul 14, 2026	15.99	15.99	15.85	15.95	15.85	-0.06%	131,534
Jul 13, 2026	16.01	16.03	15.87	15.96	15.86	-0.19%	79,595
Jul 10, 2026	16.01	16.03	15.96	15.99	15.89	-	54,716
Jul 9, 2026	15.96	16.05	15.90	15.99	15.89	-0.19%	129,933
Jul 8, 2026	16.00	16.14	15.87	16.02	15.92	0.06%	111,372
Jul 7, 2026	16.05	16.16	16.00	16.01	15.91	-0.56%	111,809
Jul 6, 2026	15.98	16.15	15.90	16.10	16.00	0.50%	85,127
Jul 2, 2026	16.05	16.20	15.95	16.02	15.92	-0.50%	97,850
Jul 1, 2026	16.14	16.15	16.07	16.10	16.00	-0.43%	102,041
Jun 30, 2026	16.30	16.30	16.02	16.17	16.07	-0.43%	1,039,632
Jun 29, 2026	16.19	16.27	16.15	16.24	16.14	0.68%	136,687
Jun 26, 2026	16.05	16.17	16.03	16.13	16.03	0.37%	74,800
Jun 25, 2026	16.15	16.15	16.03	16.07	15.97	0.12%	99,880
Jun 24, 2026	16.00	16.13	15.93	16.05	15.95	0.82%	158,141
Jun 23, 2026	15.87	15.96	15.80	15.92	15.82	-0.19%	129,239
Jun 22, 2026	15.95	16.02	15.92	15.95	15.85	-0.50%	122,183
Jun 18, 2026	15.99	16.10	15.99	16.03	15.93	0.44%	81,625
Jun 17, 2026	16.05	16.08	15.90	15.96	15.86	-0.25%	95,459
Jun 16, 2026	15.94	16.07	15.85	16.00	15.90	0.31%	147,383
Jun 15, 2026	15.96	16.14	15.92	15.95	15.85	-0.26%	114,324
Jun 12, 2026	16.08	16.14	16.05	16.09	15.89	0.19%	61,727
Jun 11, 2026	16.01	16.10	15.93	16.06	15.86	0.37%	59,639
Jun 10, 2026	15.92	16.03	15.92	16.00	15.80	0.19%	100,057
Jun 9, 2026	15.86	15.99	15.86	15.97	15.77	0.57%	128,380
Jun 8, 2026	15.90	15.97	15.86	15.88	15.69	-0.44%	107,317
Jun 5, 2026	15.95	15.95	15.88	15.95	15.75	-0.25%	124,692
Jun 4, 2026	16.02	16.05	15.94	15.99	15.79	-0.25%	104,759
Jun 3, 2026	15.94	16.05	15.94	16.03	15.83	-	194,558
Jun 2, 2026	15.91	16.04	15.89	16.03	15.83	0.38%	124,076
Jun 1, 2026	15.99	16.00	15.83	15.97	15.77	-0.44%	126,945