(BBCB)
AMEX: BBCB
· Real-Time Price · USD
45.88
0.32 (0.70%)
At close: Aug 22, 2025, 3:45 PM
45.85
-0.07%
After-hours: Aug 22, 2025, 04:04 PM EDT
BBCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 45.89 | 45.89 | 45.85 | 45.85 | 45.85 | 0.64% | 400 |
| Aug 21, 2025 | 45.60 | 45.60 | 45.56 | 45.56 | 45.56 | -0.31% | 900 |
| Aug 20, 2025 | 45.69 | 45.73 | 45.69 | 45.70 | 45.70 | 0.07% | 823 |
| Aug 19, 2025 | 45.63 | 45.68 | 45.63 | 45.67 | 45.67 | 0.13% | 1,128 |
| Aug 18, 2025 | 45.70 | 45.70 | 45.59 | 45.61 | 45.61 | -0.15% | 1,837 |
| Aug 15, 2025 | 45.73 | 45.74 | 45.68 | 45.68 | 45.68 | -0.11% | 1,311 |
| Aug 14, 2025 | 45.79 | 45.79 | 45.71 | 45.73 | 45.73 | -0.24% | 805 |
| Aug 13, 2025 | 45.86 | 45.86 | 45.81 | 45.84 | 45.84 | 0.35% | 1,100 |
| Aug 12, 2025 | 45.53 | 45.68 | 45.53 | 45.68 | 45.68 | 0.11% | 1,320 |
| Aug 11, 2025 | 45.64 | 45.64 | 45.63 | 45.63 | 45.63 | 0.09% | 1,400 |
| Aug 8, 2025 | 45.60 | 45.71 | 45.58 | 45.59 | 45.59 | -0.28% | 2,232 |
| Aug 7, 2025 | 45.69 | 45.74 | 45.69 | 45.72 | 45.72 | 0.00% | 1,100 |
| Aug 6, 2025 | 45.69 | 45.75 | 45.60 | 45.72 | 45.72 | 0.00% | 1,500 |
| Aug 5, 2025 | 45.63 | 45.73 | 45.63 | 45.72 | 45.72 | 0.07% | 1,900 |
| Aug 4, 2025 | 45.63 | 45.70 | 45.63 | 45.69 | 45.69 | 0.09% | 801 |
| Aug 1, 2025 | 45.60 | 45.72 | 45.60 | 45.65 | 45.65 | 0.31% | 2,200 |
| Jul 31, 2025 | 45.58 | 45.65 | 45.51 | 45.51 | 45.32 | 0.09% | 9,243 |
| Jul 30, 2025 | 45.52 | 45.55 | 45.47 | 45.47 | 45.28 | -0.29% | 1,600 |
| Jul 29, 2025 | 45.41 | 45.60 | 45.41 | 45.60 | 45.41 | 0.57% | 1,600 |
| Jul 28, 2025 | 45.37 | 45.37 | 45.34 | 45.34 | 45.15 | -0.22% | 1,404 |