BBAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	46.05	46.20	46.01	46.02	-	-0.14%	18,313
Aug 14, 2025	46.15	46.17	46.06	46.09	46.09	-0.27%	22,038
Aug 13, 2025	46.19	46.23	46.18	46.22	46.22	0.37%	32,089
Aug 12, 2025	45.99	46.05	45.96	46.05	46.05	-0.01%	32,612
Aug 11, 2025	46.05	46.12	46.04	46.05	46.05	0.04%	80,055
Aug 8, 2025	46.08	46.08	45.98	46.03	46.03	-0.21%	74,632
Aug 7, 2025	46.15	46.22	46.09	46.13	46.13	-0.01%	32,893
Aug 6, 2025	46.10	46.18	46.03	46.13	46.13	-0.12%	50,688
Aug 5, 2025	46.15	46.20	46.10	46.19	46.19	0.04%	120,058
Aug 4, 2025	46.23	46.23	46.09	46.17	46.17	0.05%	44,629
Aug 1, 2025	46.00	46.14	46.00	46.14	46.14	0.52%	156,160
Jul 31, 2025	45.90	46.00	45.89	45.90	45.74	0.03%	143,566
Jul 30, 2025	45.92	45.98	45.69	45.89	45.72	-0.16%	58,352
Jul 29, 2025	45.80	46.00	45.80	45.96	45.80	0.37%	88,300
Jul 28, 2025	45.86	45.86	45.75	45.79	45.63	-0.17%	44,610
Jul 25, 2025	45.61	45.87	45.59	45.87	45.71	0.31%	29,336
Jul 24, 2025	45.63	45.80	45.63	45.73	45.57	-0.22%	27,846
Jul 23, 2025	45.80	45.85	45.77	45.83	45.67	-0.15%	45,327
Jul 22, 2025	45.80	45.93	45.80	45.90	45.74	0.13%	65,804
Jul 21, 2025	45.86	45.89	45.82	45.84	45.68	0.36%	135,916
Jul 18, 2025	45.76	45.76	45.63	45.68	45.51	0.19%	17,794
Jul 17, 2025	45.58	45.65	45.56	45.59	45.43	-0.04%	32,171
Jul 16, 2025	45.55	45.63	45.48	45.61	45.45	0.21%	53,251
Jul 15, 2025	45.53	45.67	45.50	45.52	45.35	-0.25%	68,859
Jul 14, 2025	45.60	45.70	45.59	45.63	45.47	-	37,652
Jul 11, 2025	45.75	45.75	45.62	45.63	45.47	-0.46%	27,082
Jul 10, 2025	45.79	45.88	45.77	45.84	45.68	0.02%	35,552
Jul 9, 2025	45.72	45.86	45.70	45.83	45.67	0.49%	30,857
Jul 8, 2025	45.61	45.64	45.58	45.61	45.45	-0.15%	25,586
Jul 7, 2025	45.78	45.78	45.64	45.68	45.52	-0.39%	35,097
Jul 3, 2025	45.83	45.88	45.82	45.86	45.70	-0.16%	45,952
Jul 2, 2025	45.88	45.97	45.87	45.94	45.77	-0.18%	25,211
Jul 1, 2025	46.06	46.06	45.93	46.02	45.86	-0.32%	32,585
Jun 30, 2025	46.14	46.21	46.07	46.17	45.84	0.22%	67,961
Jun 27, 2025	46.02	46.14	46.00	46.07	45.74	-0.08%	32,941
Jun 26, 2025	46.00	46.11	45.98	46.11	45.78	0.24%	782,610
Jun 25, 2025	45.92	46.00	45.86	46.00	45.67	0.03%	267,743
Jun 24, 2025	45.84	46.00	45.82	45.99	45.66	0.33%	23,420
Jun 23, 2025	45.82	45.93	45.80	45.84	45.51	0.23%	127,310
Jun 20, 2025	45.64	45.79	45.62	45.73	45.40	0.05%	30,237
Jun 18, 2025	45.73	45.81	45.67	45.71	45.38	0.09%	55,121
Jun 17, 2025	45.62	45.69	45.58	45.67	45.34	0.31%	40,596
Jun 16, 2025	45.59	45.84	45.12	45.53	45.20	-0.25%	45,993
Jun 13, 2025	45.68	45.72	45.56	45.64	45.31	-0.26%	67,766
Jun 12, 2025	45.74	45.79	45.70	45.76	45.43	0.31%	54,003
Jun 11, 2025	45.56	45.65	45.51	45.62	45.29	0.37%	52,557
Jun 10, 2025	45.50	45.51	45.42	45.45	45.13	0.18%	62,053
Jun 9, 2025	45.30	45.42	45.30	45.37	45.05	0.15%	75,938
Jun 6, 2025	45.37	45.41	45.29	45.30	44.98	-0.59%	72,611
Jun 5, 2025	45.66	45.70	45.54	45.57	45.24	-0.13%	67,179