BIBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.88	46.03	45.79	45.84	45.84	0.17%	53,742
Dec 4, 2025	45.58	45.84	45.58	45.76	45.76	0.31%	24,593
Dec 3, 2025	45.28	45.62	45.14	45.62	45.62	0.84%	23,359
Dec 2, 2025	45.34	45.43	45.10	45.24	45.24	0.22%	25,149
Dec 1, 2025	45.17	45.44	45.09	45.14	45.14	-0.79%	16,984
Nov 28, 2025	45.20	45.55	45.20	45.50	45.50	0.75%	8,286
Nov 26, 2025	44.87	45.33	44.87	45.16	45.16	0.74%	24,678
Nov 25, 2025	44.35	44.88	44.27	44.83	44.83	1.15%	162,022
Nov 24, 2025	44.01	44.41	43.90	44.32	44.32	1.16%	13,166
Nov 21, 2025	43.41	44.05	43.21	43.81	43.81	1.33%	38,562
Nov 20, 2025	44.60	44.73	43.24	43.24	43.24	-1.67%	34,589
Nov 19, 2025	43.82	44.11	43.79	43.97	43.97	0.41%	15,304
Nov 18, 2025	43.72	44.02	43.50	43.79	43.79	-0.11%	30,976
Nov 17, 2025	44.39	44.50	43.68	43.84	43.84	-1.20%	34,933
Nov 14, 2025	44.02	44.77	43.93	44.37	44.37	-0.05%	160,077
Nov 13, 2025	45.19	45.19	44.39	44.39	44.39	-2.11%	11,803
Nov 12, 2025	45.49	45.61	45.34	45.35	45.34	-0.01%	16,763
Nov 11, 2025	45.26	45.46	45.15	45.35	45.35	0.16%	17,913
Nov 10, 2025	45.36	45.43	44.93	45.28	45.28	0.73%	29,895
Nov 7, 2025	44.54	44.95	44.34	44.95	44.95	0.43%	137,377
Nov 6, 2025	45.04	45.16	44.58	44.76	44.76	-0.80%	50,542
Nov 5, 2025	44.69	45.30	44.69	45.12	45.12	0.60%	32,659
Nov 4, 2025	44.93	45.01	44.66	44.85	44.85	-1.23%	39,633
Nov 3, 2025	45.41	45.41	44.88	45.41	45.41	0.20%	40,290
Oct 31, 2025	45.11	45.47	45.05	45.32	45.32	0.51%	39,378
Oct 30, 2025	45.21	45.64	45.09	45.09	45.09	-0.66%	164,145
Oct 29, 2025	45.44	45.83	45.32	45.39	45.39	0.08%	56,688
Oct 28, 2025	45.71	45.71	45.35	45.35	45.35	-0.85%	18,893
Oct 27, 2025	45.76	45.76	45.56	45.74	45.74	0.68%	18,575
Oct 24, 2025	45.61	45.61	45.43	45.43	45.43	0.49%	31,434
Oct 23, 2025	44.85	45.30	44.81	45.21	45.21	1.21%	13,601
Oct 22, 2025	45.20	45.20	44.54	44.67	44.67	-0.89%	31,761
Oct 21, 2025	44.86	45.16	44.74	45.07	45.07	0.12%	60,190
Oct 20, 2025	44.74	45.02	44.74	45.02	45.02	1.41%	35,478
Oct 17, 2025	44.41	44.47	44.15	44.40	44.40	-0.24%	22,578
Oct 16, 2025	44.89	44.89	44.32	44.50	44.50	-0.47%	14,728
Oct 15, 2025	44.61	44.79	44.22	44.71	44.71	0.90%	33,564
Oct 14, 2025	43.62	44.53	43.62	44.31	44.31	0.36%	25,250
Oct 13, 2025	44.21	44.29	44.02	44.15	44.15	1.33%	25,047
Oct 10, 2025	44.95	45.00	43.57	43.57	43.57	-2.72%	27,755
Oct 9, 2025	45.15	45.18	44.69	44.79	44.79	-0.75%	83,718
Oct 8, 2025	44.70	45.19	44.62	45.13	45.13	1.35%	41,844
Oct 7, 2025	45.10	45.10	44.50	44.53	44.53	-1.13%	57,411
Oct 6, 2025	45.24	45.31	45.04	45.04	45.04	0.02%	187,880
Oct 3, 2025	44.96	45.26	44.90	45.03	45.03	0.22%	53,164
Oct 2, 2025	44.83	44.93	44.60	44.93	44.93	0.67%	16,557
Oct 1, 2025	44.21	44.73	44.21	44.63	44.63	0.45%	32,881
Sep 30, 2025	44.06	44.43	44.01	44.43	44.43	0.57%	16,004
Sep 29, 2025	44.30	44.30	44.04	44.18	44.18	0.27%	11,875
Sep 26, 2025	43.67	44.06	43.67	44.06	44.06	0.78%	27,312
Sep 25, 2025	43.69	43.72	43.50	43.72	43.61	-0.57%	17,834
Sep 24, 2025	44.28	44.28	43.95	43.97	43.86	-1.01%	25,383
Sep 23, 2025	44.23	44.58	44.23	44.42	44.30	0.57%	35,327
Sep 22, 2025	43.99	44.28	43.84	44.17	44.05	0.14%	15,192
Sep 19, 2025	44.21	44.21	43.95	44.11	43.99	-0.05%	20,495
Sep 18, 2025	43.75	44.27	43.75	44.13	44.01	1.31%	19,059
Sep 17, 2025	43.67	44.00	43.41	43.56	43.45	-0.25%	17,838
Sep 16, 2025	43.73	43.73	43.47	43.67	43.56	-0.23%	14,869
Sep 15, 2025	43.73	43.84	43.68	43.77	43.66	0.16%	13,327
Sep 12, 2025	44.06	44.06	43.63	43.70	43.59	-0.97%	18,789
Sep 11, 2025	43.54	44.15	43.54	44.13	44.01	1.45%	78,574
Sep 10, 2025	43.34	43.66	43.34	43.50	43.39	0.74%	18,200
Sep 9, 2025	43.30	43.30	43.11	43.18	43.07	-0.23%	11,451
Sep 8, 2025	43.36	43.36	43.12	43.28	43.17	-0.12%	35,555
Sep 5, 2025	43.40	43.52	42.97	43.33	43.22	0.28%	13,473
Sep 4, 2025	42.74	43.21	42.72	43.21	43.10	1.10%	21,154
Sep 3, 2025	42.71	42.74	42.49	42.74	42.63	0.05%	22,939
Sep 2, 2025	42.59	42.72	42.45	42.72	42.61	-1.04%	20,085
Aug 29, 2025	43.16	43.26	42.95	43.17	43.06	-0.09%	149,330
Aug 28, 2025	43.16	43.29	43.09	43.21	43.10	0.14%	17,892
Aug 27, 2025	42.93	43.21	42.93	43.15	43.04	0.31%	15,607
Aug 26, 2025	42.94	43.03	42.90	43.02	42.90	0.22%	11,661
Aug 25, 2025	43.10	43.10	42.87	42.92	42.81	-0.39%	64,335
Aug 22, 2025	42.49	43.34	42.49	43.09	42.98	1.96%	39,192
Aug 21, 2025	42.37	42.46	42.24	42.26	42.15	-0.47%	24,272
Aug 20, 2025	42.54	42.59	42.25	42.46	42.35	-0.05%	12,432
Aug 19, 2025	42.50	42.81	42.43	42.48	42.37	-0.02%	225,268
Aug 18, 2025	42.44	42.55	42.44	42.49	42.38	0.12%	17,920
Aug 15, 2025	42.67	42.70	42.38	42.44	42.33	-0.60%	84,688
Aug 14, 2025	42.66	42.70	42.47	42.70	42.58	-0.57%	13,795
Aug 13, 2025	42.79	42.94	42.52	42.94	42.83	0.96%	25,658
Aug 12, 2025	42.24	42.61	42.23	42.53	42.42	1.07%	19,601
Aug 11, 2025	42.34	42.43	42.02	42.08	41.97	-0.47%	20,330
Aug 8, 2025	42.34	42.36	42.25	42.28	42.17	0.17%	15,714
Aug 7, 2025	42.49	42.49	42.07	42.21	42.10	-0.45%	18,260
Aug 6, 2025	42.44	42.50	42.28	42.40	42.29	0.27%	80,769
Aug 5, 2025	42.50	42.53	42.05	42.29	42.18	-0.25%	22,339
Aug 4, 2025	42.11	42.47	42.11	42.39	42.28	1.39%	21,503
Aug 1, 2025	42.05	42.05	41.43	41.81	41.70	-1.23%	21,282
Jul 31, 2025	42.48	42.79	42.24	42.33	42.22	-0.94%	16,586
Jul 30, 2025	43.07	43.07	42.52	42.73	42.62	-0.70%	17,954
Jul 29, 2025	43.00	43.08	42.88	43.03	42.92	0.40%	8,663
Jul 28, 2025	43.01	43.01	42.82	42.86	42.75	-0.35%	12,571
Jul 25, 2025	42.82	43.02	42.67	43.01	42.90	0.73%	17,118
Jul 24, 2025	42.54	42.79	42.51	42.70	42.59	0.42%	27,586
Jul 23, 2025	42.48	42.57	42.28	42.52	42.41	0.62%	13,716
Jul 22, 2025	42.04	42.27	41.94	42.26	42.15	0.86%	17,509
Jul 21, 2025	42.13	42.27	41.90	41.90	41.79	-0.21%	27,616
Jul 18, 2025	42.15	42.15	41.89	41.99	41.88	0.10%	34,336
Jul 17, 2025	41.58	41.96	41.58	41.95	41.84	0.91%	18,524