BABX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	26.78	27.72	26.50	27.50	-	1.48%	571,598
Mar 5, 2026	26.98	27.71	26.43	27.10	27.10	-4.44%	1,033,335
Mar 4, 2026	29.25	29.25	28.17	28.36	28.36	-3.64%	834,610
Mar 3, 2026	29.76	30.05	28.42	29.43	29.43	-9.72%	933,285
Mar 2, 2026	30.93	32.78	30.93	32.60	32.60	-2.16%	526,506
Feb 27, 2026	33.88	34.37	32.95	33.32	33.32	-5.26%	530,183
Feb 26, 2026	35.44	35.71	34.05	35.17	35.17	-5.66%	698,510
Feb 25, 2026	37.45	37.87	36.66	37.28	37.28	-1.11%	330,956
Feb 24, 2026	37.02	38.00	36.63	37.70	37.70	0.35%	289,621
Feb 23, 2026	38.98	39.32	37.48	37.57	37.57	-2.16%	316,532
Feb 20, 2026	36.68	38.89	36.43	38.40	38.40	0.18%	468,101
Feb 19, 2026	38.78	38.92	37.77	38.33	38.33	-2.04%	236,741
Feb 18, 2026	39.77	39.94	38.99	39.13	39.13	0.41%	310,295
Feb 17, 2026	39.38	40.26	37.96	38.97	38.97	-0.18%	583,124
Feb 13, 2026	37.69	40.26	37.52	39.04	39.04	-3.98%	1,123,986
Feb 12, 2026	43.00	43.13	39.74	40.66	40.66	-6.76%	1,033,812
Feb 11, 2026	43.55	44.08	42.07	43.61	43.61	-2.79%	896,587
Feb 10, 2026	43.40	45.69	42.63	44.86	44.86	4.40%	811,432
Feb 9, 2026	42.21	44.04	41.88	42.97	42.97	0.56%	598,302
Feb 6, 2026	41.81	42.90	41.31	42.73	42.73	6.08%	565,023
Feb 5, 2026	42.16	42.27	39.71	40.28	40.28	-1.80%	849,412
Feb 4, 2026	42.61	42.94	39.82	41.02	41.02	-5.51%	797,755
Feb 3, 2026	43.56	44.38	41.82	43.41	43.41	-5.85%	898,041
Feb 2, 2026	45.70	46.61	45.45	46.11	46.11	-1.40%	838,919
Jan 30, 2026	48.30	49.21	46.64	46.76	46.76	-5.36%	1,117,325
Jan 29, 2026	51.82	53.11	47.90	49.41	49.41	-1.71%	2,387,786
Jan 28, 2026	50.51	51.45	49.58	50.27	50.27	3.56%	866,981
Jan 27, 2026	49.43	50.68	48.29	48.54	48.54	1.53%	1,084,765
Jan 26, 2026	46.86	48.72	46.36	47.81	47.81	-2.25%	1,420,801
Jan 23, 2026	50.11	50.23	48.17	48.91	48.91	-4.49%	1,008,922
Jan 22, 2026	50.84	53.35	49.98	51.21	51.21	9.99%	2,099,306
Jan 21, 2026	45.90	47.14	45.03	46.56	46.56	7.83%	1,128,012
Jan 20, 2026	42.90	45.20	42.82	43.18	43.18	-3.81%	765,363
Jan 16, 2026	47.11	47.26	43.78	44.89	44.89	-6.42%	1,247,869
Jan 15, 2026	47.27	49.32	45.97	47.97	47.97	1.07%	1,139,436
Jan 14, 2026	48.33	49.01	47.38	47.46	47.46	3.47%	1,876,752
Jan 13, 2026	45.12	47.83	44.73	45.87	45.87	0.88%	1,444,296
Jan 12, 2026	41.04	46.15	41.00	45.47	45.47	20.29%	2,389,383
Jan 9, 2026	37.93	38.08	36.61	37.80	37.80	-4.62%	789,319
Jan 8, 2026	35.59	40.05	35.25	39.63	39.63	10.42%	1,213,688
Jan 7, 2026	36.81	36.81	35.84	35.89	35.89	-5.40%	709,172
Jan 6, 2026	40.27	40.50	37.94	37.94	37.94	-6.99%	899,760
Jan 5, 2026	40.46	40.93	38.62	40.79	40.79	0.67%	827,472
Jan 2, 2026	39.07	40.96	38.67	40.52	40.52	12.43%	1,262,801
Dec 31, 2025	36.10	36.36	35.58	36.04	36.04	-1.18%	333,974
Dec 30, 2025	37.14	37.31	36.43	36.47	36.47	-1.41%	292,716
Dec 29, 2025	36.60	37.13	36.40	36.99	36.99	-5.08%	526,029
Dec 26, 2025	37.96	39.31	37.86	38.97	38.97	2.84%	589,396
Dec 24, 2025	38.17	38.19	37.81	37.90	37.89	-1.46%	100,764
Dec 23, 2025	38.19	38.52	37.51	38.46	38.46	0.20%	207,992
Dec 22, 2025	38.11	38.79	37.41	38.38	38.38	1.51%	304,524
Dec 19, 2025	37.47	38.61	37.40	37.81	37.81	3.31%	415,335
Dec 18, 2025	37.22	37.48	36.49	36.60	36.60	0.49%	199,975
Dec 17, 2025	38.33	38.63	36.32	36.42	36.42	-3.22%	392,479
Dec 16, 2025	37.31	37.92	36.68	37.63	37.63	-0.92%	294,465
Dec 15, 2025	39.59	39.67	37.74	37.98	37.98	-7.14%	536,111
Dec 12, 2025	42.09	42.64	39.98	40.90	40.90	-1.64%	303,193
Dec 11, 2025	40.70	41.69	39.72	41.58	41.58	-2.51%	398,048
Dec 10, 2025	42.92	43.66	42.00	42.65	42.65	3.57%	599,632
Dec 9, 2025	40.64	41.44	40.26	41.18	41.18	-2.74%	316,014
Dec 8, 2025	42.12	42.65	41.40	42.34	42.34	-0.21%	345,542
Dec 5, 2025	42.91	43.03	42.13	42.43	42.43	1.00%	385,437
Dec 4, 2025	42.45	42.70	41.48	42.01	42.01	-0.87%	394,824
Dec 3, 2025	42.02	42.53	41.50	42.38	42.38	-3.70%	558,970
Dec 2, 2025	44.11	44.35	42.94	44.01	44.01	-3.85%	727,684
Dec 1, 2025	43.65	46.10	43.20	45.77	45.77	8.79%	1,005,460
Nov 28, 2025	41.45	42.84	41.23	42.07	42.07	-0.45%	546,321
Nov 26, 2025	42.99	44.32	38.60	42.26	42.26	0.69%	2,088,955
Nov 25, 2025	46.36	47.06	41.51	41.97	41.97	-4.83%	2,179,222
Nov 24, 2025	43.67	44.41	43.00	44.10	44.10	10.28%	1,232,673
Nov 21, 2025	39.43	41.47	37.72	39.99	39.99	-0.40%	1,159,779
Nov 20, 2025	43.51	44.57	40.02	40.15	40.15	-7.08%	903,751
Nov 19, 2025	43.53	44.36	42.78	43.21	43.21	-1.12%	467,634
Nov 18, 2025	42.45	44.54	42.16	43.70	43.70	2.56%	914,647
Nov 17, 2025	42.60	44.34	42.19	42.61	42.61	4.92%	1,000,352
Nov 14, 2025	42.33	45.40	39.50	40.61	40.61	-7.52%	2,843,561
Nov 13, 2025	46.21	46.21	43.22	43.91	43.91	2.43%	1,361,778
Nov 12, 2025	44.64	44.70	41.95	42.87	42.87	-3.60%	1,079,875
Nov 11, 2025	46.64	47.20	44.16	44.47	44.47	-6.22%	626,979
Nov 10, 2025	48.45	48.60	46.12	47.42	47.42	-0.57%	845,627
Nov 7, 2025	45.59	47.69	44.74	47.69	47.69	-1.59%	1,218,960
Nov 6, 2025	49.20	50.14	47.26	48.46	48.46	3.33%	1,554,948
Nov 5, 2025	46.62	48.04	46.20	46.90	46.90	0.60%	902,723
Nov 4, 2025	45.55	47.88	45.41	46.62	46.62	-4.03%	755,312
Nov 3, 2025	48.99	49.27	47.34	48.58	48.58	-3.23%	718,481
Oct 31, 2025	50.25	50.80	48.83	50.20	50.20	-4.00%	1,116,734
Oct 30, 2025	52.44	53.84	52.20	52.29	52.29	-6.84%	1,176,187
Oct 29, 2025	56.30	57.61	54.94	56.13	56.13	3.68%	1,351,419
Oct 28, 2025	54.66	55.76	53.25	54.14	54.14	-3.06%	964,093
Oct 27, 2025	56.08	56.21	54.74	55.85	55.85	5.44%	1,093,531
Oct 24, 2025	52.81	54.02	52.13	52.97	52.97	3.27%	1,988,786
Oct 23, 2025	49.63	52.12	49.36	51.29	51.29	7.06%	2,045,334
Oct 22, 2025	48.60	50.09	46.61	47.91	47.91	-0.99%	2,570,462
Oct 21, 2025	50.71	50.78	48.24	48.39	48.39	-7.88%	1,372,732
Oct 20, 2025	48.90	53.36	48.00	52.53	52.53	7.67%	3,080,639
Oct 17, 2025	45.70	49.93	45.44	48.79	48.79	2.48%	2,995,711
Oct 16, 2025	48.26	49.50	47.30	47.61	47.61	-1.14%	1,054,509
Oct 15, 2025	49.29	49.43	47.41	48.16	48.16	3.79%	1,022,589
Oct 14, 2025	44.99	48.52	44.80	46.40	46.40	-4.80%	1,629,125
Oct 13, 2025	49.20	49.83	47.79	48.74	48.74	9.73%	2,406,660