Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BBBK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 34.50 | -0.50 | -1.43% | 36.01 | 36.01 | 34.50 | 1,000 |
| Sep 25 2024 | 35.00 | 0.00 | 0.00% | 35.00 | 35.00 | 35.00 | 0 |
| Sep 24 2024 | 35.00 | 0.00 | 0.00% | 35.00 | 35.00 | 35.00 | 0 |
| Sep 23 2024 | 35.00 | 0.70 | 2.04% | 35.00 | 35.00 | 35.00 | 1,200 |
| Sep 20 2024 | 34.30 | 0.30 | 0.88% | 33.50 | 34.30 | 33.50 | 200 |
| Sep 19 2024 | 34.00 | 0.13 | 0.38% | 33.65 | 34.00 | 33.65 | 200 |
| Sep 18 2024 | 33.87 | 0.00 | 0.00% | 33.87 | 33.87 | 33.87 | 0 |
| Sep 17 2024 | 33.87 | -0.63 | -1.83% | 33.87 | 33.87 | 33.87 | 380 |
| Sep 16 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 34.50 | 0 |
| Sep 13 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 34.50 | 0 |
| Sep 12 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 34.50 | 0 |
| Sep 11 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 34.50 | 0 |
| Sep 10 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 34.50 | 0 |
| Sep 09 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 34.50 | 0 |
| Sep 06 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 34.50 | 0 |
| Sep 05 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 34.50 | 272 |
| Sep 04 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 34.50 | 0 |
| Sep 03 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 34.50 | 0 |
| Aug 30 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 34.50 | 0 |
| Aug 29 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 34.50 | 0 |
| Aug 28 2024 | 34.50 | 0.40 | 1.17% | 34.80 | 34.80 | 34.12 | 1,431 |
| Aug 27 2024 | 34.10 | 0.77 | 2.31% | 34.10 | 34.10 | 34.10 | 146 |
| Aug 26 2024 | 33.33 | 2.32 | 7.48% | 33.33 | 33.33 | 33.33 | 100 |
| Aug 23 2024 | 31.01 | -0.99 | -3.09% | 32.50 | 32.50 | 31.01 | 320 |
| Aug 22 2024 | 32.00 | 0.00 | 0.00% | 32.00 | 32.00 | 32.00 | 0 |
| Aug 21 2024 | 32.00 | 0.00 | 0.00% | 32.00 | 32.00 | 32.00 | 0 |
| Aug 20 2024 | 32.00 | 0.00 | 0.00% | 31.99 | 32.00 | 31.99 | 826 |
| Aug 19 2024 | 32.00 | 1.39 | 4.54% | 32.00 | 32.00 | 32.00 | 350 |
| Aug 16 2024 | 30.61 | 0.00 | 0.00% | 30.61 | 30.61 | 30.61 | 0 |
| Aug 15 2024 | 30.61 | -2.68 | -8.05% | 33.76 | 33.76 | 30.61 | 1,570 |
| Aug 14 2024 | 33.29 | 0.00 | 0.00% | 33.29 | 33.29 | 33.29 | 0 |
| Aug 13 2024 | 33.29 | 0.00 | 0.00% | 33.29 | 33.29 | 33.29 | 0 |
| Aug 12 2024 | 33.29 | 0.00 | 0.00% | 33.29 | 33.29 | 33.29 | 0 |
| Aug 09 2024 | 33.29 | -0.43 | -1.28% | 34.25 | 34.25 | 33.29 | 1,404 |
| Aug 08 2024 | 33.72 | 0.00 | 0.00% | 33.72 | 33.72 | 33.72 | 0 |
| Aug 07 2024 | 33.72 | -0.28 | -0.82% | 33.72 | 33.72 | 33.72 | 100 |
| Aug 06 2024 | 34.00 | 0.00 | 0.00% | 34.00 | 34.00 | 34.00 | 0 |
| Aug 05 2024 | 34.00 | 0.00 | 0.00% | 34.00 | 34.00 | 34.00 | 150 |
| Aug 02 2024 | 34.00 | 1.00 | 3.03% | 34.00 | 34.00 | 34.00 | 100 |
| Aug 01 2024 | 33.00 | 0.00 | 0.00% | 33.00 | 33.00 | 33.00 | 0 |
| Jul 31 2024 | 33.00 | 2.00 | 6.45% | 32.49 | 33.00 | 32.49 | 1,485 |
| Jul 30 2024 | 31.00 | 0.00 | 0.00% | 31.00 | 31.00 | 31.00 | 0 |
| Jul 29 2024 | 31.00 | 0.00 | 0.00% | 31.00 | 31.00 | 31.00 | 0 |
| Jul 26 2024 | 31.00 | 0.00 | 0.00% | 31.00 | 31.00 | 31.00 | 0 |
| Jul 25 2024 | 31.00 | 0.00 | 0.00% | 31.00 | 31.00 | 31.00 | 0 |
| Jul 24 2024 | 31.00 | -1.75 | -5.34% | 31.00 | 31.00 | 30.05 | 1,422 |
| Jul 23 2024 | 32.75 | 0.75 | 2.34% | 32.00 | 32.75 | 32.00 | 257 |
| Jul 22 2024 | 32.00 | 0.00 | 0.00% | 32.00 | 32.00 | 32.00 | 0 |
| Jul 19 2024 | 32.00 | 0.00 | 0.00% | 32.00 | 32.00 | 32.00 | 0 |
| Jul 18 2024 | 32.00 | 1.11 | 3.58% | 32.00 | 32.00 | 32.00 | 350 |
| Jul 17 2024 | 30.8933 | 0.00 | 0.00% | 30.8933 | 30.8933 | 30.8933 | 0 |
| Jul 16 2024 | 30.8933 | 0.00 | 0.00% | 30.8933 | 30.8933 | 30.8933 | 0 |
| Jul 15 2024 | 30.8933 | -0.11 | -0.34% | 31.10 | 31.10 | 30.52 | 1,762 |
| Jul 12 2024 | 31.00 | -0.99 | -3.09% | 30.50 | 31.00 | 30.50 | 682 |
| Jul 11 2024 | 31.99 | 0.00 | 0.00% | 31.15 | 31.99 | 31.14 | 542 |
| Jul 10 2024 | 31.99 | -1.51 | -4.51% | 31.84 | 31.99 | 31.84 | 302 |
| Jul 09 2024 | 33.50 | 2.47 | 7.96% | 33.50 | 33.50 | 33.50 | 200 |
| Jul 08 2024 | 31.03 | 0.00 | 0.00% | 31.03 | 31.03 | 31.03 | 0 |
| Jul 05 2024 | 31.03 | -0.01 | -0.03% | 31.03 | 31.03 | 31.03 | 100 |
| Jul 03 2024 | 31.04 | -0.96 | -3.00% | 31.04 | 31.04 | 31.04 | 334 |
| Jul 02 2024 | 32.00 | -1.00 | -3.03% | 32.50 | 32.50 | 32.00 | 330 |
| Jul 01 2024 | 33.00 | -0.75 | -2.22% | 33.50 | 33.50 | 33.00 | 550 |
