(BBMC)
AMEX: BBMC
· Real-Time Price · USD
104.74
0.55 (0.53%)
At close: Sep 05, 2025, 3:57 PM
BBMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 104.86 | 105.40 | 104.24 | 104.86 | 104.74 | 0.64% | 5,310 |
| Sep 4, 2025 | 103.19 | 104.19 | 103.08 | 104.19 | 104.19 | 1.32% | 2,424 |
| Sep 3, 2025 | 102.96 | 103.08 | 102.42 | 102.83 | 102.83 | -0.15% | 6,900 |
| Sep 2, 2025 | 102.34 | 102.98 | 102.17 | 102.98 | 102.98 | -0.49% | 84,500 |
| Aug 29, 2025 | 103.52 | 103.52 | 103.18 | 103.49 | 103.49 | -0.58% | 236,716 |
| Aug 28, 2025 | 103.79 | 104.09 | 103.40 | 104.09 | 104.09 | 0.39% | 3,700 |
| Aug 27, 2025 | 103.11 | 103.83 | 103.11 | 103.69 | 103.69 | 0.60% | 2,300 |
| Aug 26, 2025 | 102.85 | 103.23 | 102.68 | 103.07 | 103.07 | 0.34% | 3,931 |
| Aug 25, 2025 | 103.01 | 103.01 | 102.72 | 102.72 | 102.72 | -0.62% | 4,500 |
| Aug 22, 2025 | 101.17 | 103.65 | 101.17 | 103.36 | 103.36 | 2.76% | 4,700 |
| Aug 21, 2025 | 100.59 | 100.68 | 100.27 | 100.58 | 100.58 | -0.01% | 3,300 |
| Aug 20, 2025 | 100.88 | 100.88 | 99.82 | 100.59 | 100.59 | -0.30% | 1,842 |
| Aug 19, 2025 | 101.36 | 101.37 | 100.89 | 100.89 | 100.89 | -0.35% | 1,000 |
| Aug 18, 2025 | 101.18 | 101.28 | 101.13 | 101.24 | 101.24 | 0.29% | 1,800 |
| Aug 15, 2025 | 101.43 | 101.43 | 100.95 | 100.95 | 100.95 | -0.40% | 1,700 |
| Aug 14, 2025 | 101.39 | 101.39 | 100.83 | 101.36 | 101.36 | -1.20% | 8,504 |
| Aug 13, 2025 | 101.36 | 102.59 | 101.23 | 102.59 | 102.59 | 1.62% | 1,906 |
| Aug 12, 2025 | 99.24 | 100.95 | 99.18 | 100.95 | 100.95 | 2.33% | 2,500 |
| Aug 11, 2025 | 99.15 | 99.15 | 98.52 | 98.65 | 98.65 | -0.26% | 3,000 |
| Aug 8, 2025 | 99.10 | 99.10 | 98.79 | 98.91 | 98.91 | 0.10% | 2,905 |