BBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	50.60	51.10	49.71	51.06	51.06	2.86%	19,422
Jun 25, 2026	49.78	50.65	48.98	49.64	49.64	0.98%	28,009
Jun 24, 2026	48.97	49.89	48.92	49.16	49.16	1.38%	46,138
Jun 23, 2026	47.22	49.16	47.22	48.49	48.49	1.59%	37,743
Jun 22, 2026	46.55	48.00	46.55	47.73	47.73	4.97%	61,350
Jun 18, 2026	45.95	46.22	44.67	45.47	45.47	1.43%	22,618
Jun 17, 2026	43.36	45.52	43.36	44.83	44.83	4.21%	27,019
Jun 16, 2026	43.63	43.66	42.52	43.02	43.02	-1.41%	3,202
Jun 15, 2026	43.91	43.91	43.34	43.63	43.63	1.40%	5,285
Jun 12, 2026	42.36	43.38	42.29	43.03	43.03	1.92%	6,544
Jun 11, 2026	40.75	42.44	40.75	42.22	42.22	3.81%	6,010
Jun 10, 2026	41.18	42.18	40.67	40.67	40.67	-1.79%	9,422
Jun 9, 2026	41.75	42.03	40.03	41.41	41.41	1.25%	53,037
Jun 8, 2026	41.70	41.90	40.72	40.90	40.90	0.59%	9,961
Jun 5, 2026	42.77	42.77	40.55	40.66	40.66	-5.35%	20,308
Jun 4, 2026	42.78	43.38	42.67	42.96	42.96	2.55%	13,298
Jun 3, 2026	41.59	41.89	41.46	41.89	41.89	0.43%	9,003
Jun 2, 2026	43.15	43.15	41.71	41.71	41.71	-4.90%	20,903
Jun 1, 2026	44.34	44.64	43.16	43.86	43.86	-1.59%	14,825
May 29, 2026	43.72	44.57	43.72	44.57	44.57	1.98%	9,723
May 28, 2026	43.57	43.78	43.37	43.70	43.70	0.32%	3,025
May 27, 2026	43.46	44.45	43.37	43.56	43.56	0.44%	6,059
May 26, 2026	43.34	43.37	42.86	43.37	43.37	1.55%	6,242
May 22, 2026	43.52	43.96	42.71	42.71	42.71	-1.45%	68,066
May 21, 2026	42.15	43.39	42.09	43.34	43.34	2.04%	43,731
May 20, 2026	41.11	42.49	40.94	42.47	42.47	4.75%	51,823
May 19, 2026	40.46	41.09	40.08	40.54	40.54	-1.53%	39,667
May 18, 2026	42.69	42.98	40.62	41.17	41.17	-3.00%	97,688
May 15, 2026	43.59	43.59	42.21	42.44	42.44	-3.73%	13,356
May 14, 2026	45.04	45.25	43.84	44.08	44.08	-1.95%	17,971
May 13, 2026	44.17	45.00	44.06	44.96	44.96	0.94%	6,903
May 12, 2026	44.35	44.55	43.76	44.54	44.54	-0.32%	15,023
May 11, 2026	44.89	46.10	44.52	44.68	44.68	0.16%	9,971
May 8, 2026	44.33	44.72	44.31	44.61	44.61	0.89%	10,889
May 7, 2026	46.04	46.04	43.60	44.22	44.22	-3.91%	20,976
May 6, 2026	45.41	46.02	44.74	46.02	46.02	2.46%	71,162
May 5, 2026	45.48	45.56	44.22	44.92	44.92	0.23%	17,332
May 4, 2026	43.57	45.07	43.57	44.81	44.81	2.28%	102,636
May 1, 2026	44.11	44.11	43.20	43.82	43.82	-0.20%	10,252
Apr 30, 2026	43.12	43.93	42.89	43.90	43.90	2.55%	9,409
Apr 29, 2026	43.78	43.78	42.60	42.81	42.81	-2.92%	22,372
Apr 28, 2026	45.03	45.85	44.01	44.10	44.10	-3.26%	15,009
Apr 27, 2026	45.85	46.91	45.46	45.58	45.58	-0.80%	12,277
Apr 24, 2026	46.72	46.72	45.14	45.95	45.95	-0.74%	21,716
Apr 23, 2026	47.40	47.63	45.94	46.29	46.29	-2.24%	66,286
Apr 22, 2026	47.90	48.11	47.24	47.35	47.35	0.56%	8,530
Apr 21, 2026	48.18	48.18	47.00	47.09	47.09	-1.38%	28,918
Apr 20, 2026	47.64	48.08	47.40	47.75	47.75	0.70%	23,369
Apr 17, 2026	47.00	47.81	46.84	47.42	47.42	2.23%	28,137
Apr 16, 2026	46.10	46.39	45.64	46.38	46.38	0.88%	13,319
Apr 15, 2026	45.52	46.04	45.02	45.98	45.98	1.29%	14,094
Apr 14, 2026	44.81	45.87	44.81	45.40	45.39	2.12%	19,144
Apr 13, 2026	44.13	45.09	43.79	44.45	44.45	2.42%	20,220
Apr 10, 2026	44.76	44.76	43.24	43.40	43.40	-2.38%	17,178
Apr 9, 2026	43.40	44.46	43.40	44.46	44.46	2.37%	30,141
Apr 8, 2026	44.00	44.00	43.19	43.43	43.43	0.86%	14,593
Apr 7, 2026	42.19	43.06	41.81	43.06	43.06	0.65%	4,882
Apr 6, 2026	43.12	43.45	42.70	42.78	42.78	-0.13%	8,053
Apr 2, 2026	41.15	43.09	40.89	42.84	42.84	0.98%	11,975
Apr 1, 2026	42.05	42.86	42.05	42.42	42.42	1.91%	12,595
Mar 31, 2026	39.80	41.73	39.80	41.62	41.62	7.67%	26,735
Mar 30, 2026	39.91	39.91	38.63	38.66	38.66	-2.30%	18,998
Mar 27, 2026	40.89	41.15	39.46	39.57	39.57	-3.92%	30,039
Mar 26, 2026	40.74	41.58	40.74	41.18	41.18	0.50%	13,665
Mar 25, 2026	39.54	41.26	39.54	40.98	40.98	4.02%	6,451
Mar 24, 2026	39.50	39.56	38.84	39.39	39.39	-1.20%	8,776
Mar 23, 2026	40.35	40.41	39.76	39.87	39.87	0.68%	34,688
Mar 20, 2026	40.26	40.75	39.46	39.60	39.60	-2.05%	15,147
Mar 19, 2026	39.38	40.62	39.20	40.43	40.43	1.35%	17,024
Mar 18, 2026	40.83	40.83	39.89	39.89	39.89	-2.99%	11,673
Mar 17, 2026	41.56	41.59	40.88	41.12	41.12	-0.89%	9,475
Mar 16, 2026	41.52	41.88	41.39	41.49	41.49	2.07%	19,782
Mar 13, 2026	41.88	42.21	40.50	40.65	40.65	-1.81%	13,010
Mar 12, 2026	42.73	42.73	40.87	41.40	41.40	-3.63%	13,402
Mar 11, 2026	43.50	43.50	42.50	42.96	42.96	-0.92%	27,806
Mar 10, 2026	43.15	43.99	42.84	43.36	43.36	1.74%	25,757
Mar 9, 2026	41.46	42.66	41.46	42.62	42.62	2.87%	31,037
Mar 6, 2026	40.59	41.61	40.59	41.43	41.43	0.22%	18,487
Mar 5, 2026	41.57	42.13	40.98	41.34	41.34	-2.82%	14,158
Mar 4, 2026	41.56	42.78	41.29	42.54	42.54	3.15%	25,529
Mar 3, 2026	41.13	41.91	40.45	41.24	41.24	-2.35%	15,088
Mar 2, 2026	41.41	42.48	41.21	42.23	42.23	-0.56%	17,981
Feb 27, 2026	42.38	42.51	42.09	42.47	42.47	-0.57%	5,285
Feb 26, 2026	42.58	42.71	41.69	42.71	42.71	-0.10%	8,817
Feb 25, 2026	42.90	43.50	42.75	42.75	42.75	0.26%	13,353
Feb 24, 2026	41.89	42.67	41.88	42.64	42.64	3.06%	56,661
Feb 23, 2026	40.96	41.87	40.73	41.38	41.38	1.36%	21,045
Feb 20, 2026	41.33	41.33	40.29	40.82	40.82	-1.47%	21,919
Feb 19, 2026	41.09	41.44	40.25	41.43	41.43	0.93%	12,064
Feb 18, 2026	40.71	41.39	40.68	41.05	41.05	1.34%	10,631
Feb 17, 2026	39.83	40.80	39.56	40.51	40.51	1.59%	22,168
Feb 13, 2026	40.45	41.35	39.88	39.88	39.87	-1.06%	13,946
Feb 12, 2026	40.98	40.98	39.62	40.30	40.30	-0.74%	19,013
Feb 11, 2026	41.15	41.15	39.47	40.60	40.60	-0.95%	45,476
Feb 10, 2026	41.13	41.54	40.72	40.99	40.99	0.10%	16,577
Feb 9, 2026	40.81	41.24	40.04	40.95	40.95	0.20%	30,599
Feb 6, 2026	39.79	40.99	39.78	40.87	40.87	5.12%	23,307
Feb 5, 2026	40.85	41.34	38.83	38.88	38.88	-5.11%	21,050
Feb 4, 2026	42.43	42.43	40.27	40.97	40.97	-2.91%	33,786
Feb 3, 2026	42.33	42.90	41.39	42.20	42.20	0.67%	21,958