BBIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	99.72	99.72	99.66	99.66	99.66	-0.17%	361
Mar 3, 2026	99.83	99.83	99.83	99.83	99.83	-0.07%	205
Mar 2, 2026	99.97	99.97	99.90	99.90	99.90	-0.76%	1,758
Feb 27, 2026	100.67	100.71	100.67	100.67	100.36	0.30%	572
Feb 26, 2026	100.32	100.37	100.32	100.37	100.07	0.21%	988
Feb 25, 2026	100.16	100.16	100.16	100.16	99.86	-0.07%	179
Feb 24, 2026	100.24	100.24	100.23	100.23	99.93	-0.05%	439
Feb 23, 2026	100.27	100.27	100.27	100.27	99.97	0.29%	196
Feb 20, 2026	99.98	99.99	99.98	99.99	99.69	0.02%	610
Feb 19, 2026	99.97	99.97	99.97	99.97	99.67	0.06%	58
Feb 18, 2026	99.91	99.91	99.91	99.91	99.61	-0.16%	81
Feb 17, 2026	100.10	100.10	100.01	100.07	99.77	-0.04%	973
Feb 13, 2026	100.05	100.11	100.02	100.11	99.81	0.28%	292
Feb 12, 2026	99.62	99.83	99.60	99.83	99.53	0.43%	2,678
Feb 11, 2026	99.41	99.41	99.40	99.40	99.10	-0.20%	559
Feb 10, 2026	99.60	99.60	99.60	99.60	99.30	0.25%	293
Feb 9, 2026	99.36	99.36	99.35	99.35	99.05	0.06%	334
Feb 6, 2026	99.29	99.29	99.29	99.29	98.99	-0.06%	53
Feb 5, 2026	99.20	99.35	99.20	99.35	99.05	0.47%	2,030
Feb 4, 2026	98.88	98.88	98.88	98.88	98.59	-	16
Feb 3, 2026	98.82	98.89	98.82	98.89	98.59	0.04%	441
Feb 2, 2026	99.00	99.00	98.84	98.84	98.55	-0.49%	211
Jan 30, 2026	99.30	99.33	99.30	99.33	98.72	0.08%	208
Jan 29, 2026	99.24	99.24	99.24	99.24	98.64	0.12%	47
Jan 28, 2026	99.06	99.13	99.06	99.13	98.52	-0.06%	167
Jan 27, 2026	99.19	99.19	99.19	99.19	98.58	-0.02%	78
Jan 26, 2026	99.25	99.25	99.21	99.21	98.60	0.08%	144
Jan 23, 2026	99.09	99.14	99.04	99.13	98.53	0.11%	1,084
Jan 22, 2026	98.98	99.04	98.97	99.03	98.42	-0.05%	742
Jan 21, 2026	99.07	99.07	99.07	99.07	98.47	0.14%	26
Jan 20, 2026	98.92	98.93	98.90	98.93	98.32	-0.20%	7,083
Jan 16, 2026	99.12	99.13	99.12	99.13	98.52	-0.23%	385
Jan 15, 2026	99.43	99.43	99.35	99.35	98.74	-0.18%	121
Jan 14, 2026	99.58	99.58	99.51	99.53	98.92	0.13%	929
Jan 13, 2026	99.40	99.40	99.40	99.40	98.79	0.10%	81
Jan 12, 2026	99.31	99.31	99.31	99.31	98.70	-0.06%	335
Jan 9, 2026	99.36	99.36	99.36	99.36	98.75	-	369
Jan 8, 2026	99.40	99.40	99.36	99.36	98.75	-0.20%	618
Jan 7, 2026	99.60	99.60	99.56	99.56	98.95	0.09%	370
Jan 6, 2026	99.44	99.47	99.44	99.47	98.86	-0.02%	550
Jan 5, 2026	99.48	99.49	99.48	99.49	98.88	0.18%	240
Jan 2, 2026	99.33	99.33	99.30	99.30	98.70	-0.03%	252
Dec 31, 2025	99.34	99.34	99.34	99.34	98.73	-0.55%	153
Dec 30, 2025	99.89	99.89	99.89	99.89	98.93	-0.05%	511
Dec 29, 2025	99.93	99.93	99.93	99.93	98.97	0.12%	294
Dec 26, 2025	99.81	99.81	99.81	99.81	98.85	0.11%	21
Dec 24, 2025	99.68	99.70	99.68	99.70	98.74	0.17%	187
Dec 23, 2025	99.55	99.55	99.53	99.53	98.57	-0.09%	761
Dec 22, 2025	99.61	99.62	99.61	99.62	98.66	-0.07%	626
Dec 19, 2025	99.71	99.73	99.68	99.68	98.73	-0.15%	1,242
Dec 18, 2025	99.81	99.84	99.81	99.84	98.88	0.17%	264
Dec 17, 2025	99.62	99.68	99.58	99.67	98.71	0.01%	7,106
Dec 16, 2025	99.62	99.66	99.62	99.66	98.71	0.20%	528
Dec 15, 2025	99.47	99.47	99.47	99.47	98.51	0.08%	65
Dec 12, 2025	99.42	99.42	99.39	99.39	98.43	-0.13%	560
Dec 11, 2025	99.52	99.52	99.52	99.52	98.56	0.04%	95
Dec 10, 2025	99.38	99.48	99.38	99.48	98.52	0.27%	232
Dec 9, 2025	99.21	99.21	99.21	99.21	98.26	-0.12%	216
Dec 8, 2025	99.31	99.34	99.31	99.34	98.38	-0.15%	2,110
Dec 5, 2025	99.47	99.52	99.47	99.49	98.53	-0.14%	2,277
Dec 4, 2025	99.62	99.62	99.62	99.62	98.67	-0.23%	59
Dec 3, 2025	99.88	99.88	99.85	99.85	98.89	0.14%	1,297
Dec 2, 2025	99.70	99.72	99.69	99.71	98.75	0.08%	908
Dec 1, 2025	99.73	99.73	99.61	99.63	98.67	-0.67%	674
Nov 28, 2025	100.30	100.30	100.30	100.30	99.02	-0.11%	155
Nov 26, 2025	100.27	100.41	100.27	100.41	99.13	0.06%	1,867
Nov 25, 2025	100.33	100.35	100.33	100.35	99.07	0.18%	173
Nov 24, 2025	100.19	100.19	100.18	100.18	98.90	0.08%	415
Nov 21, 2025	100.09	100.10	100.06	100.10	98.82	0.23%	1,150
Nov 20, 2025	99.89	99.89	99.83	99.87	98.59	0.20%	660
Nov 19, 2025	99.65	99.66	99.65	99.66	98.39	-0.05%	158
Nov 18, 2025	99.71	99.71	99.71	99.71	98.44	0.15%	24
Nov 17, 2025	99.56	99.56	99.56	99.56	98.29	0.06%	54
Nov 14, 2025	99.50	99.50	99.50	99.50	98.22	-0.13%	26
Nov 13, 2025	99.62	99.64	99.62	99.62	98.35	-0.16%	2,283
Nov 12, 2025	99.77	99.78	99.77	99.78	98.50	-0.02%	389
Nov 11, 2025	99.79	99.79	99.79	99.79	98.52	0.26%	172
Nov 10, 2025	99.54	99.54	99.54	99.54	98.26	-0.14%	90
Nov 7, 2025	99.68	99.68	99.68	99.68	98.40	0.06%	49
Nov 6, 2025	99.64	99.64	99.62	99.62	98.34	0.37%	164
Nov 5, 2025	99.28	99.28	99.23	99.25	97.98	-0.32%	1,136
Nov 4, 2025	99.52	99.57	99.51	99.56	98.29	0.11%	3,340
Nov 3, 2025	99.46	99.46	99.46	99.46	98.19	-0.36%	345
Oct 31, 2025	99.82	99.82	99.82	99.82	98.21	0.07%	25
Oct 30, 2025	99.75	99.75	99.75	99.75	98.14	-0.05%	79
Oct 29, 2025	99.83	99.83	99.80	99.80	98.19	-0.49%	369
Oct 28, 2025	100.29	100.29	100.29	100.29	98.67	0.07%	116
Oct 27, 2025	100.22	100.22	100.22	100.22	98.60	-0.06%	812
Oct 24, 2025	100.23	100.29	100.22	100.28	98.66	0.09%	1,819
Oct 23, 2025	100.19	100.19	100.19	100.19	98.57	-0.24%	41
Oct 22, 2025	100.42	100.42	100.42	100.42	98.81	0.02%	66
Oct 21, 2025	100.41	100.41	100.41	100.41	98.79	0.12%	177
Oct 20, 2025	100.24	100.29	100.24	100.29	98.68	0.07%	313
Oct 17, 2025	100.22	100.22	100.22	100.22	98.61	-0.16%	28
Oct 16, 2025	100.38	100.38	100.38	100.38	98.77	0.37%	45
Oct 15, 2025	100.01	100.01	100.01	100.01	98.40	-0.08%	48
Oct 14, 2025	99.97	100.10	99.97	100.10	98.48	0.17%	451
Oct 13, 2025	99.89	99.93	99.89	99.93	98.32	0.06%	712
Oct 10, 2025	99.86	99.86	99.86	99.86	98.25	0.47%	70
Oct 9, 2025	99.40	99.40	99.40	99.40	97.79	-0.05%	66