Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BBSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 47.205 | -0.10 | -0.20% | 47.30 | 47.30 | 47.205 | 1,540 |
| May 09 2024 | 47.30 | 0.09 | 0.18% | 47.2148 | 47.30 | 47.2148 | 13,116 |
| May 08 2024 | 47.2148 | -0.02 | -0.03% | 47.20 | 47.27 | 47.20 | 6,921 |
| May 07 2024 | 47.23 | 0.02 | 0.04% | 47.26 | 47.26 | 47.22 | 203 |
| May 06 2024 | 47.21 | 0.01 | 0.02% | 47.22 | 47.22 | 47.21 | 214 |
| May 03 2024 | 47.1993 | 0.11 | 0.23% | 47.22 | 47.22 | 47.1993 | 175 |
| May 02 2024 | 47.0892 | 0.11 | 0.24% | 46.975 | 47.0892 | 46.975 | 2,141 |
| May 01 2024 | 46.975 | -0.05 | -0.11% | 46.87 | 47.0099 | 46.87 | 600 |
| Apr 30 2024 | 47.0282 | -0.10 | -0.22% | 47.13 | 47.13 | 47.0282 | 59 |
| Apr 29 2024 | 47.13 | 0.09 | 0.19% | 47.08 | 47.13 | 47.08 | 9,950 |
| Apr 26 2024 | 47.0407 | 0.01 | 0.02% | 47.03 | 47.10 | 47.01 | 22,449 |
| Apr 25 2024 | 47.03 | -0.04 | -0.07% | 47.065 | 47.065 | 47.0159 | 150 |
| Apr 24 2024 | 47.065 | -0.05 | -0.11% | 46.99 | 47.065 | 46.99 | 4,274 |
| Apr 23 2024 | 47.115 | 0.06 | 0.13% | 47.055 | 47.14 | 47.055 | 5,853 |
| Apr 22 2024 | 47.055 | 0.02 | 0.04% | 47.035 | 47.055 | 47.035 | 828 |
| Apr 19 2024 | 47.035 | 0.02 | 0.05% | 47.01 | 47.035 | 47.01 | 23 |
| Apr 18 2024 | 47.0134 | -0.05 | -0.10% | 47.06 | 47.06 | 46.99 | 103 |
| Apr 17 2024 | 47.06 | 0.09 | 0.18% | 46.975 | 47.06 | 46.975 | 42 |
| Apr 16 2024 | 46.975 | -0.05 | -0.11% | 47.025 | 47.025 | 46.975 | 71 |
| Apr 15 2024 | 47.025 | -0.13 | -0.27% | 47.01 | 47.025 | 47.01 | 76 |
| Apr 12 2024 | 47.1501 | 0.09 | 0.20% | 47.0558 | 47.16 | 47.0558 | 242 |
| Apr 11 2024 | 47.0558 | 0.03 | 0.07% | 47.09 | 47.09 | 47.0558 | 13 |
| Apr 10 2024 | 47.025 | -0.28 | -0.60% | 47.08 | 47.08 | 47.0241 | 561 |
| Apr 09 2024 | 47.3096 | 0.07 | 0.16% | 47.25 | 47.3237 | 47.25 | 1,627 |
| Apr 08 2024 | 47.2349 | -0.07 | -0.15% | 47.23 | 47.24 | 47.23 | 1,019 |
| Apr 05 2024 | 47.3048 | -0.09 | -0.19% | 47.33 | 47.33 | 47.3048 | 18 |
| Apr 04 2024 | 47.3957 | 0.06 | 0.12% | 47.39 | 47.3957 | 47.345 | 247 |
| Apr 03 2024 | 47.3405 | 0.02 | 0.05% | 47.27 | 47.3405 | 47.27 | 47 |
| Apr 02 2024 | 47.3155 | 0.01 | 0.02% | 47.27 | 47.3155 | 47.27 | 223 |
| Apr 01 2024 | 47.305 | -0.27 | -0.56% | 47.4101 | 47.4101 | 47.305 | 127 |
| Mar 28 2024 | 47.57 | -0.06 | -0.12% | 47.6257 | 47.64 | 47.57 | 201 |
| Mar 27 2024 | 47.6257 | 0.04 | 0.09% | 47.54 | 47.6257 | 47.54 | 5,075 |
| Mar 26 2024 | 47.585 | 0.02 | 0.03% | 47.57 | 47.61 | 47.57 | 680 |
| Mar 25 2024 | 47.57 | -0.03 | -0.06% | 47.5963 | 47.61 | 47.55 | 1,487 |
| Mar 22 2024 | 47.5963 | 0.05 | 0.11% | 47.62 | 47.62 | 47.57 | 276 |
| Mar 21 2024 | 47.5434 | 0.04 | 0.08% | 47.53 | 47.5434 | 47.51 | 524 |
| Mar 20 2024 | 47.505 | 0.05 | 0.12% | 47.41 | 47.505 | 47.40 | 1,356 |
| Mar 19 2024 | 47.45 | 0.08 | 0.16% | 47.43 | 47.45 | 47.43 | 161 |
| Mar 18 2024 | 47.375 | -0.01 | -0.03% | 47.39 | 47.39 | 47.3327 | 514 |
| Mar 15 2024 | 47.3871 | -0.03 | -0.07% | 47.41 | 47.41 | 47.3871 | 51 |
| Mar 14 2024 | 47.42 | -0.13 | -0.27% | 47.55 | 47.55 | 47.42 | 7 |
| Mar 13 2024 | 47.55 | -0.01 | -0.02% | 47.54 | 47.5699 | 47.5101 | 2,217 |
| Mar 12 2024 | 47.56 | -0.07 | -0.14% | 47.59 | 47.59 | 47.56 | 86 |
| Mar 11 2024 | 47.625 | -0.04 | -0.07% | 47.6601 | 47.6601 | 47.625 | 42 |
| Mar 08 2024 | 47.6601 | 0.04 | 0.08% | 47.70 | 47.74 | 47.6601 | 669 |
| Mar 07 2024 | 47.62 | 0.09 | 0.19% | 47.65 | 47.65 | 47.56 | 4,754 |
| Mar 06 2024 | 47.53 | -0.01 | -0.02% | 47.48 | 47.53 | 47.48 | 2,890 |
| Mar 05 2024 | 47.54 | 0.09 | 0.19% | 47.45 | 47.56 | 47.45 | 737 |
| Mar 04 2024 | 47.45 | -0.07 | -0.15% | 47.52 | 47.52 | 47.45 | 156 |
| Mar 01 2024 | 47.52 | 0.00 | 0.00% | 47.3827 | 47.52 | 47.3827 | 298 |
| Feb 29 2024 | 47.521 | 0.03 | 0.07% | 47.49 | 47.5553 | 47.49 | 1,922 |
| Feb 28 2024 | 47.49 | 0.06 | 0.13% | 47.43 | 47.49 | 47.43 | 50 |
| Feb 27 2024 | 47.43 | 0.02 | 0.04% | 47.41 | 47.4448 | 47.41 | 189 |
| Feb 26 2024 | 47.4102 | -0.07 | -0.15% | 47.48 | 47.48 | 47.4001 | 1,777 |
| Feb 23 2024 | 47.48 | 0.05 | 0.10% | 47.41 | 47.48 | 47.41 | 439 |
| Feb 22 2024 | 47.4302 | -0.03 | -0.05% | 47.43 | 47.4302 | 47.43 | 991 |
| Feb 21 2024 | 47.4552 | -0.06 | -0.13% | 47.51 | 47.51 | 47.4552 | 1,960 |
| Feb 20 2024 | 47.515 | 0.06 | 0.13% | 47.535 | 47.58 | 47.5009 | 962 |
| Feb 16 2024 | 47.455 | -0.09 | -0.19% | 47.45 | 47.46 | 47.45 | 259 |
| Feb 15 2024 | 47.545 | 0.06 | 0.13% | 47.55 | 47.60 | 47.5361 | 1,168 |
| Feb 14 2024 | 47.4851 | 0.10 | 0.21% | 47.385 | 47.4851 | 47.385 | 147 |
| Feb 13 2024 | 47.385 | -0.23 | -0.47% | 47.61 | 47.61 | 47.385 | 223 |
