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