BAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	27.28	27.36	27.21	27.30	27.30	0.18%	83,259
Dec 4, 2025	27.34	27.34	27.25	27.25	27.25	-0.29%	207,083
Dec 3, 2025	27.39	27.39	27.27	27.33	27.33	0.15%	86,736
Dec 2, 2025	27.28	27.33	27.17	27.29	27.29	-0.15%	231,464
Dec 1, 2025	27.28	27.35	27.25	27.33	27.33	-0.29%	101,969
Nov 28, 2025	27.49	27.58	27.41	27.41	27.41	-0.40%	71,914
Nov 26, 2025	27.43	27.56	27.31	27.52	27.52	0.22%	98,740
Nov 25, 2025	27.46	27.56	27.34	27.46	27.46	0.29%	66,602
Nov 24, 2025	27.39	27.51	27.25	27.38	27.38	0.18%	165,101
Nov 21, 2025	27.41	27.43	27.28	27.33	27.24	-0.15%	64,673
Nov 20, 2025	27.31	27.37	27.26	27.37	27.28	0.40%	100,609
Nov 19, 2025	27.40	27.40	27.24	27.26	27.17	-0.66%	105,530
Nov 18, 2025	27.37	27.44	27.28	27.44	27.35	0.55%	204,302
Nov 17, 2025	27.31	27.39	27.28	27.29	27.20	0.04%	65,395
Nov 14, 2025	27.46	27.46	27.28	27.28	27.19	-0.33%	238,300
Nov 13, 2025	27.36	27.52	27.32	27.37	27.28	-0.29%	94,874
Nov 12, 2025	27.36	27.52	27.36	27.45	27.36	-0.44%	150,499
Nov 11, 2025	27.43	27.57	27.37	27.57	27.48	0.44%	92,392
Nov 10, 2025	27.32	27.45	27.31	27.45	27.36	0.40%	123,174
Nov 7, 2025	27.31	27.43	27.30	27.34	27.25	-0.07%	100,544
Nov 6, 2025	27.33	27.40	27.27	27.36	27.27	0.74%	76,546
Nov 5, 2025	27.36	27.36	27.11	27.16	27.08	-0.55%	87,355
Nov 4, 2025	27.31	27.41	27.29	27.31	27.22	0.04%	80,125
Nov 3, 2025	27.29	27.38	27.21	27.30	27.21	-0.40%	106,267
Oct 31, 2025	27.44	27.44	27.30	27.41	27.32	0.04%	74,737
Oct 30, 2025	27.32	27.44	27.31	27.40	27.31	-0.11%	107,137
Oct 29, 2025	27.62	27.62	27.35	27.43	27.34	-0.65%	160,252
Oct 28, 2025	27.55	27.63	27.48	27.61	27.52	0.04%	130,968
Oct 27, 2025	27.55	27.60	27.41	27.60	27.51	0.22%	62,167
Oct 24, 2025	27.60	27.60	27.39	27.54	27.45	-	56,902
Oct 23, 2025	27.58	27.60	27.51	27.54	27.45	-0.51%	68,796
Oct 22, 2025	27.61	27.68	27.54	27.68	27.59	0.04%	85,668
Oct 21, 2025	27.57	27.69	27.46	27.67	27.58	0.55%	3,072,274
Oct 20, 2025	27.51	27.52	27.39	27.52	27.43	-0.11%	67,880
Oct 17, 2025	27.48	27.56	27.45	27.55	27.37	0.11%	192,037
Oct 16, 2025	27.37	27.64	27.37	27.52	27.34	0.33%	45,393
Oct 15, 2025	27.51	27.59	27.36	27.43	27.25	-0.22%	58,934
Oct 14, 2025	27.45	27.54	27.26	27.49	27.31	0.48%	81,189
Oct 13, 2025	27.50	27.50	27.36	27.36	27.18	-0.07%	47,841
Oct 10, 2025	27.42	27.48	27.28	27.38	27.20	0.55%	216,739
Oct 9, 2025	27.28	27.29	27.17	27.23	27.05	-0.22%	136,255
Oct 8, 2025	27.31	27.35	27.21	27.29	27.11	-0.07%	74,219
Oct 7, 2025	27.22	27.33	27.16	27.31	27.13	0.15%	122,092
Oct 6, 2025	27.27	27.28	27.21	27.27	27.09	-0.16%	205,540
Oct 3, 2025	27.31	27.37	27.27	27.32	27.14	0.02%	96,121
Oct 2, 2025	27.33	27.37	27.20	27.31	27.13	-0.29%	186,235
Oct 1, 2025	27.35	27.41	27.28	27.39	27.21	0.37%	188,981
Sep 30, 2025	27.28	27.35	27.17	27.29	27.11	0.18%	77,017
Sep 29, 2025	27.22	27.28	27.08	27.24	27.06	0.29%	98,702
Sep 26, 2025	27.14	27.21	27.07	27.16	26.99	0.15%	201,819