BAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	27.64	27.64	27.51	27.53	27.53	-0.15%	92,701
Mar 3, 2026	27.59	27.63	27.48	27.57	27.57	-0.43%	139,425
Mar 2, 2026	27.61	27.72	27.50	27.69	27.69	-0.14%	439,451
Feb 27, 2026	27.69	27.74	27.67	27.73	27.73	0.54%	55,149
Feb 26, 2026	27.52	27.62	27.52	27.58	27.58	0.29%	75,229
Feb 25, 2026	27.50	27.55	27.48	27.50	27.50	-	118,680
Feb 24, 2026	27.52	27.54	27.47	27.50	27.50	-0.11%	179,480
Feb 23, 2026	27.50	27.54	27.44	27.53	27.53	-	169,856
Feb 20, 2026	27.57	27.57	27.45	27.53	27.44	-0.04%	119,212
Feb 19, 2026	27.51	27.54	27.47	27.54	27.45	0.25%	196,716
Feb 18, 2026	27.52	27.56	27.47	27.47	27.38	-0.07%	124,815
Feb 17, 2026	27.55	27.56	27.49	27.49	27.40	-	93,190
Feb 13, 2026	27.47	27.54	27.47	27.49	27.40	0.40%	65,624
Feb 12, 2026	27.34	27.50	27.25	27.38	27.29	0.22%	849,898
Feb 11, 2026	27.27	27.35	27.23	27.32	27.23	-0.22%	56,333
Feb 10, 2026	27.35	27.42	27.30	27.38	27.29	0.62%	87,839
Feb 9, 2026	27.19	27.24	27.16	27.21	27.12	0.15%	181,444
Feb 6, 2026	27.23	27.25	27.13	27.17	27.08	0.04%	87,440
Feb 5, 2026	27.10	27.28	27.10	27.16	27.07	0.63%	137,057
Feb 4, 2026	27.05	27.07	26.98	26.99	26.90	-0.15%	83,974
Feb 3, 2026	27.07	27.08	26.96	27.03	26.94	0.15%	120,350
Feb 2, 2026	27.10	27.14	26.96	26.99	26.90	-0.37%	265,770
Jan 30, 2026	27.14	27.20	27.09	27.09	27.00	-0.15%	98,702
Jan 29, 2026	27.12	27.18	27.07	27.13	27.04	-0.11%	150,670
Jan 28, 2026	27.20	27.21	27.10	27.16	27.07	-0.11%	120,775
Jan 27, 2026	27.21	27.27	27.19	27.19	27.10	-0.18%	110,937
Jan 26, 2026	27.27	27.30	27.20	27.24	27.15	0.18%	213,664
Jan 23, 2026	27.16	27.30	27.11	27.19	27.10	0.11%	128,505
Jan 22, 2026	27.09	27.18	27.05	27.16	27.07	0.30%	128,607
Jan 21, 2026	26.99	27.12	26.99	27.08	26.99	0.18%	126,400
Jan 20, 2026	27.06	27.10	26.96	27.03	26.94	-0.95%	425,730
Jan 16, 2026	27.31	27.34	27.21	27.29	27.11	0.04%	125,705
Jan 15, 2026	27.39	27.41	27.28	27.28	27.10	-0.40%	119,135
Jan 14, 2026	27.31	27.44	27.28	27.39	27.21	0.18%	73,698
Jan 13, 2026	27.30	27.38	27.24	27.34	27.16	0.33%	836,857
Jan 12, 2026	27.24	27.33	27.24	27.25	27.07	-0.15%	152,352
Jan 9, 2026	27.20	27.43	27.16	27.29	27.11	0.07%	162,038
Jan 8, 2026	27.21	27.28	27.20	27.27	27.09	-0.44%	149,218
Jan 7, 2026	27.29	27.41	27.22	27.39	27.21	0.81%	112,759
Jan 6, 2026	27.20	27.20	27.14	27.17	26.99	-0.07%	83,793
Jan 5, 2026	27.21	27.27	27.19	27.19	27.01	0.07%	101,932
Jan 2, 2026	27.22	27.22	27.13	27.17	26.99	-0.11%	250,462
Dec 31, 2025	27.21	27.24	27.16	27.20	27.02	-0.26%	107,759
Dec 30, 2025	27.24	27.30	27.22	27.27	27.09	-0.11%	115,072
Dec 29, 2025	27.28	27.30	27.23	27.30	27.12	0.26%	83,890
Dec 26, 2025	27.33	27.33	27.23	27.23	27.05	-0.22%	67,962
Dec 24, 2025	27.21	27.29	27.18	27.29	27.11	0.40%	32,316
Dec 23, 2025	27.10	27.20	27.10	27.18	27.00	-	88,007
Dec 22, 2025	27.17	27.33	27.10	27.18	27.00	-0.26%	104,767
Dec 19, 2025	27.28	27.30	27.21	27.25	26.98	-	222,552
Dec 18, 2025	27.32	27.39	27.25	27.25	26.98	-0.04%	109,871
Dec 17, 2025	27.23	27.27	27.15	27.26	26.99	0.41%	69,712
Dec 16, 2025	27.18	27.24	27.13	27.15	26.88	0.07%	71,076
Dec 15, 2025	27.20	27.27	27.13	27.13	26.86	-0.11%	75,603
Dec 12, 2025	27.17	27.18	27.12	27.16	26.89	-0.26%	69,373
Dec 11, 2025	27.31	27.33	27.23	27.23	26.96	-0.07%	378,929
Dec 10, 2025	27.19	27.30	27.15	27.25	26.98	0.29%	95,380
Dec 9, 2025	27.29	27.31	27.15	27.17	26.90	0.15%	118,338
Dec 8, 2025	27.24	27.27	27.12	27.13	26.86	-0.62%	102,337
Dec 5, 2025	27.28	27.36	27.21	27.30	27.03	0.18%	83,259
Dec 4, 2025	27.34	27.34	27.25	27.25	26.98	-0.29%	207,083
Dec 3, 2025	27.39	27.39	27.27	27.33	27.06	0.15%	86,736
Dec 2, 2025	27.28	27.33	27.17	27.29	27.02	-0.15%	231,464
Dec 1, 2025	27.28	27.35	27.25	27.33	27.06	-0.29%	101,969
Nov 28, 2025	27.49	27.58	27.41	27.41	27.14	-0.40%	71,914
Nov 26, 2025	27.43	27.56	27.31	27.52	27.24	0.22%	98,740
Nov 25, 2025	27.46	27.56	27.34	27.46	27.19	0.29%	66,602
Nov 24, 2025	27.39	27.51	27.25	27.38	27.11	0.18%	165,101
Nov 21, 2025	27.41	27.43	27.28	27.33	26.97	-0.15%	64,673
Nov 20, 2025	27.31	27.37	27.26	27.37	27.01	0.40%	100,609
Nov 19, 2025	27.40	27.40	27.24	27.26	26.90	-0.66%	105,530
Nov 18, 2025	27.37	27.44	27.28	27.44	27.08	0.55%	204,302
Nov 17, 2025	27.31	27.39	27.28	27.29	26.93	0.04%	65,395
Nov 14, 2025	27.46	27.46	27.28	27.28	26.92	-0.33%	238,300
Nov 13, 2025	27.36	27.52	27.32	27.37	27.01	-0.29%	94,874
Nov 12, 2025	27.36	27.52	27.36	27.45	27.09	-0.44%	150,499
Nov 11, 2025	27.43	27.57	27.37	27.57	27.21	0.44%	92,392
Nov 10, 2025	27.32	27.45	27.31	27.45	27.09	0.40%	123,174
Nov 7, 2025	27.31	27.43	27.30	27.34	26.98	-0.07%	100,544
Nov 6, 2025	27.33	27.40	27.27	27.36	27.00	0.74%	76,546
Nov 5, 2025	27.36	27.36	27.11	27.16	26.80	-0.55%	87,355
Nov 4, 2025	27.31	27.41	27.29	27.31	26.95	0.04%	80,125
Nov 3, 2025	27.29	27.38	27.21	27.30	26.94	-0.40%	106,267
Oct 31, 2025	27.44	27.44	27.30	27.41	27.05	0.04%	74,737
Oct 30, 2025	27.32	27.44	27.31	27.40	27.04	-0.11%	107,137
Oct 29, 2025	27.62	27.62	27.35	27.43	27.07	-0.65%	160,252
Oct 28, 2025	27.55	27.63	27.48	27.61	27.25	0.04%	130,968
Oct 27, 2025	27.55	27.60	27.41	27.60	27.24	0.22%	62,167
Oct 24, 2025	27.60	27.60	27.39	27.54	27.18	-	56,902
Oct 23, 2025	27.58	27.60	27.51	27.54	27.18	-0.51%	68,796
Oct 22, 2025	27.61	27.68	27.54	27.68	27.32	0.04%	85,668
Oct 21, 2025	27.57	27.69	27.46	27.67	27.31	0.55%	3,072,274
Oct 20, 2025	27.51	27.52	27.39	27.52	27.16	-0.11%	67,880
Oct 17, 2025	27.48	27.56	27.45	27.55	27.10	0.11%	192,037
Oct 16, 2025	27.37	27.64	27.37	27.52	27.07	0.33%	45,393
Oct 15, 2025	27.51	27.59	27.36	27.43	26.98	-0.22%	58,934
Oct 14, 2025	27.45	27.54	27.26	27.49	27.04	0.48%	81,189
Oct 13, 2025	27.50	27.50	27.36	27.36	26.91	-0.07%	47,841
Oct 10, 2025	27.42	27.48	27.28	27.38	26.93	0.55%	216,739
Oct 9, 2025	27.28	27.29	27.17	27.23	26.78	-0.22%	136,255