(BBIN)
CBOE: BBIN
· Real-Time Price · USD
69.48
0.32 (0.46%)
At close: Aug 15, 2025, 11:42 AM
BBIN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 68.85 | 69.31 | 68.85 | 69.16 | 69.16 | -0.12% | 111,609 |
Aug 13, 2025 | 69.03 | 69.25 | 69.03 | 69.24 | 69.24 | 0.49% | 37,600 |
Aug 12, 2025 | 68.31 | 68.90 | 68.31 | 68.90 | 68.90 | 1.25% | 71,023 |
Aug 11, 2025 | 68.16 | 68.18 | 67.95 | 68.05 | 68.05 | -0.44% | 137,500 |
Aug 8, 2025 | 68.06 | 68.41 | 68.04 | 68.35 | 68.35 | 0.75% | 59,900 |
Aug 7, 2025 | 67.98 | 68.02 | 67.57 | 67.84 | 67.84 | 0.86% | 50,900 |
Aug 6, 2025 | 67.09 | 67.41 | 67.05 | 67.26 | 67.26 | 0.72% | 224,700 |
Aug 5, 2025 | 66.82 | 66.94 | 66.62 | 66.78 | 66.78 | -0.13% | 112,133 |
Aug 4, 2025 | 66.71 | 66.88 | 66.57 | 66.87 | 66.87 | 1.46% | 56,927 |
Aug 1, 2025 | 65.91 | 66.04 | 65.56 | 65.91 | 65.91 | -0.29% | 117,531 |
Jul 31, 2025 | 66.53 | 66.53 | 65.96 | 66.10 | 66.10 | -0.99% | 3,793,300 |
Jul 30, 2025 | 67.05 | 67.21 | 66.56 | 66.76 | 66.76 | -0.65% | 133,600 |
Jul 29, 2025 | 67.33 | 67.48 | 67.14 | 67.20 | 67.20 | -0.36% | 79,453 |
Jul 28, 2025 | 67.74 | 67.78 | 67.23 | 67.44 | 67.44 | -1.60% | 54,500 |
Jul 25, 2025 | 68.05 | 68.54 | 67.98 | 68.54 | 68.54 | -0.19% | 74,500 |
Jul 24, 2025 | 68.74 | 68.91 | 68.65 | 68.67 | 68.67 | -0.69% | 90,824 |
Jul 23, 2025 | 68.32 | 69.22 | 68.30 | 69.15 | 69.15 | 2.64% | 123,147 |
Jul 22, 2025 | 67.01 | 67.47 | 66.93 | 67.37 | 67.37 | 0.43% | 103,805 |
Jul 21, 2025 | 66.85 | 67.33 | 66.79 | 67.08 | 67.08 | 0.65% | 190,902 |
Jul 18, 2025 | 67.16 | 67.16 | 66.56 | 66.65 | 66.65 | -0.15% | 133,700 |