BBIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	99.47	99.52	99.47	99.49	99.48	-0.14%	2,277
Dec 4, 2025	99.62	99.62	99.62	99.62	99.62	-0.23%	59
Dec 3, 2025	99.88	99.88	99.85	99.85	99.85	0.14%	1,297
Dec 2, 2025	99.70	99.72	99.69	99.71	99.71	0.08%	908
Dec 1, 2025	99.73	99.73	99.61	99.63	99.63	-0.67%	674
Nov 28, 2025	100.30	100.30	100.30	100.30	99.98	-0.11%	155
Nov 26, 2025	100.27	100.41	100.27	100.41	100.09	0.06%	1,867
Nov 25, 2025	100.33	100.35	100.33	100.35	100.03	0.18%	173
Nov 24, 2025	100.19	100.19	100.18	100.18	99.85	0.08%	415
Nov 21, 2025	100.09	100.10	100.06	100.10	99.78	0.23%	1,150
Nov 20, 2025	99.89	99.89	99.83	99.87	99.55	0.20%	660
Nov 19, 2025	99.65	99.66	99.65	99.66	99.34	-0.05%	158
Nov 18, 2025	99.71	99.71	99.71	99.71	99.39	0.15%	24
Nov 17, 2025	99.56	99.56	99.56	99.56	99.24	0.06%	54
Nov 14, 2025	99.50	99.50	99.50	99.50	99.18	-0.13%	26
Nov 13, 2025	99.62	99.64	99.62	99.62	99.30	-0.16%	2,283
Nov 12, 2025	99.77	99.78	99.77	99.78	99.46	-0.02%	389
Nov 11, 2025	99.79	99.79	99.79	99.79	99.47	0.26%	172
Nov 10, 2025	99.54	99.54	99.54	99.54	99.22	-0.14%	90
Nov 7, 2025	99.68	99.68	99.68	99.68	99.36	0.06%	49
Nov 6, 2025	99.64	99.64	99.62	99.62	99.30	0.37%	164
Nov 5, 2025	99.28	99.28	99.23	99.25	98.93	-0.32%	1,136
Nov 4, 2025	99.52	99.57	99.51	99.56	99.25	0.11%	3,340
Nov 3, 2025	99.46	99.46	99.46	99.46	99.14	-0.36%	345
Oct 31, 2025	99.82	99.82	99.82	99.82	99.16	0.07%	25
Oct 30, 2025	99.75	99.75	99.75	99.75	99.09	-0.05%	79
Oct 29, 2025	99.83	99.83	99.80	99.80	99.14	-0.49%	369
Oct 28, 2025	100.29	100.29	100.29	100.29	99.63	0.07%	116
Oct 27, 2025	100.22	100.22	100.22	100.22	99.56	-0.06%	812
Oct 24, 2025	100.23	100.29	100.22	100.28	99.62	0.09%	1,819
Oct 23, 2025	100.19	100.19	100.19	100.19	99.53	-0.24%	41
Oct 22, 2025	100.42	100.42	100.42	100.42	99.76	0.02%	66
Oct 21, 2025	100.41	100.41	100.41	100.41	99.75	0.12%	177
Oct 20, 2025	100.24	100.29	100.24	100.29	99.63	0.07%	313
Oct 17, 2025	100.22	100.22	100.22	100.22	99.56	-0.16%	28
Oct 16, 2025	100.38	100.38	100.38	100.38	99.72	0.37%	45
Oct 15, 2025	100.01	100.01	100.01	100.01	99.35	-0.08%	48
Oct 14, 2025	99.97	100.10	99.97	100.10	99.44	0.17%	451
Oct 13, 2025	99.89	99.93	99.89	99.93	99.27	0.06%	712
Oct 10, 2025	99.86	99.86	99.86	99.86	99.21	0.47%	70
Oct 9, 2025	99.40	99.40	99.40	99.40	98.74	-0.05%	66
Oct 8, 2025	99.44	99.44	99.44	99.44	98.79	-0.04%	101
Oct 7, 2025	99.48	99.48	99.48	99.48	98.83	0.19%	36
Oct 6, 2025	99.33	99.33	99.30	99.30	98.64	-0.16%	694
Oct 3, 2025	99.53	99.53	99.45	99.46	98.80	-0.16%	741
Oct 2, 2025	99.49	99.61	99.49	99.61	98.96	0.05%	901
Oct 1, 2025	99.54	99.56	99.54	99.56	98.90	-0.03%	281
Sep 30, 2025	99.64	99.64	99.59	99.59	98.63	0.03%	4,260
Sep 29, 2025	99.56	99.56	99.56	99.56	98.60	0.16%	109
Sep 26, 2025	99.41	99.41	99.41	99.41	98.45	-0.01%	276
Sep 25, 2025	99.42	99.42	99.42	99.42	98.46	-0.19%	68
Sep 24, 2025	99.61	99.64	99.61	99.61	98.65	-0.20%	6,387
Sep 23, 2025	99.66	99.81	99.66	99.81	98.84	0.15%	294
Sep 22, 2025	99.75	99.75	99.65	99.65	98.69	-0.09%	595
Sep 19, 2025	99.73	99.74	99.73	99.74	98.78	-	117
Sep 18, 2025	99.81	99.81	99.74	99.74	98.78	-0.18%	296
Sep 17, 2025	99.99	99.99	99.92	99.92	98.96	-0.19%	873
Sep 16, 2025	100.15	100.15	100.12	100.12	99.15	0.08%	265
Sep 15, 2025	100.09	100.09	100.04	100.04	99.07	0.12%	510
Sep 12, 2025	99.91	99.91	99.91	99.91	98.95	-0.16%	90
Sep 11, 2025	100.12	100.12	100.07	100.07	99.11	0.04%	209
Sep 10, 2025	100.03	100.03	100.03	100.03	99.07	0.12%	82
Sep 9, 2025	99.92	99.98	99.91	99.91	98.95	-0.18%	793
Sep 8, 2025	100.09	100.10	100.09	100.10	99.13	0.17%	268
Sep 5, 2025	100.02	100.02	99.93	99.93	98.96	0.33%	336
Sep 4, 2025	99.56	99.60	99.56	99.60	98.64	0.26%	560
Sep 3, 2025	99.41	99.41	99.34	99.34	98.38	0.22%	398
Sep 2, 2025	99.12	99.12	99.12	99.12	98.17	-0.56%	60
Aug 29, 2025	99.66	99.68	99.66	99.68	98.39	0.08%	3,036
Aug 28, 2025	99.60	99.60	99.60	99.60	98.31	0.09%	247
Aug 27, 2025	99.52	99.52	99.52	99.52	98.23	0.15%	34
Aug 26, 2025	99.37	99.37	99.37	99.37	98.08	0.22%	29
Aug 25, 2025	99.15	99.15	99.15	99.15	97.86	-0.13%	116
Aug 22, 2025	99.28	99.28	99.28	99.28	97.99	0.47%	3
Aug 21, 2025	98.82	98.82	98.82	98.82	97.54	-0.23%	85
Aug 20, 2025	99.04	99.05	99.04	99.05	97.76	0.09%	423
Aug 19, 2025	98.96	98.96	98.96	98.96	97.68	0.18%	146
Aug 18, 2025	98.78	98.78	98.78	98.78	97.50	-0.06%	48
Aug 15, 2025	98.83	98.83	98.83	98.83	97.56	-0.10%	68
Aug 14, 2025	98.93	98.94	98.93	98.94	97.66	-0.23%	309
Aug 13, 2025	99.17	99.17	99.17	99.17	97.88	0.29%	537
Aug 12, 2025	98.84	98.89	98.84	98.89	97.61	0.03%	268
Aug 11, 2025	98.86	98.86	98.86	98.86	97.58	0.01%	169
Aug 8, 2025	98.85	98.85	98.85	98.85	97.57	-0.17%	44
Aug 7, 2025	99.02	99.02	99.02	99.02	97.74	-0.06%	49
Aug 6, 2025	99.07	99.08	99.07	99.08	97.80	-0.01%	178
Aug 5, 2025	99.10	99.10	99.10	99.10	97.81	-0.07%	211
Aug 4, 2025	99.17	99.17	99.17	99.17	97.88	0.07%	42
Aug 1, 2025	99.09	99.09	99.09	99.09	97.81	0.62%	120
Jul 31, 2025	98.49	98.49	98.49	98.49	96.88	0.04%	78
Jul 30, 2025	98.45	98.45	98.45	98.45	96.85	-0.25%	63
Jul 29, 2025	98.56	98.70	98.56	98.70	97.09	0.39%	304
Jul 28, 2025	98.32	98.33	98.31	98.31	96.71	-0.11%	1,168
Jul 25, 2025	98.40	98.43	98.40	98.43	96.82	0.15%	1,196
Jul 24, 2025	98.28	98.28	98.28	98.28	96.68	-0.15%	39
Jul 23, 2025	98.43	98.43	98.43	98.43	96.82	-0.24%	18
Jul 22, 2025	98.66	98.66	98.66	98.66	97.05	0.17%	366
Jul 21, 2025	98.54	98.54	98.49	98.49	96.89	0.24%	3,023
Jul 18, 2025	98.25	98.25	98.25	98.25	96.65	0.21%	142
Jul 17, 2025	98.05	98.05	98.05	98.05	96.45	-0.05%	129