BBAX(BBAX)
BBAX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $64.50 | $65.00 | $64.46 | $64.86 | 200,468 |
| 8/3/2026 | $63.48 | $63.75 | $63.42 | $63.70 | 150,122 |
| 7/31/2026 | $63.76 | $63.80 | $63.12 | $63.68 | 202,900 |
| 7/30/2026 | $64.14 | $64.61 | $64.07 | $64.55 | 439,200 |
| 7/29/2026 | $63.71 | $64.42 | $63.33 | $63.40 | 259,629 |
| 7/28/2026 | $63.16 | $63.84 | $63.14 | $63.67 | 301,800 |
| 7/27/2026 | $62.89 | $63.02 | $62.64 | $62.93 | 211,300 |
| 7/24/2026 | $62.44 | $62.82 | $62.40 | $62.53 | 152,232 |
| 7/23/2026 | $61.97 | $62.18 | $61.87 | $62.06 | 202,403 |
| 7/22/2026 | $62.68 | $62.94 | $62.68 | $62.80 | 98,800 |
| 7/21/2026 | $61.99 | $62.27 | $61.79 | $62.24 | 217,200 |
| 7/20/2026 | $62.07 | $62.11 | $61.82 | $61.85 | 208,318 |
| 7/17/2026 | $61.63 | $62.21 | $61.63 | $62.14 | 245,100 |
| 7/16/2026 | $62.08 | $62.33 | $61.95 | $62.07 | 203,400 |
| 7/15/2026 | $62.22 | $62.60 | $62.12 | $62.47 | 204,000 |
| 7/14/2026 | $61.89 | $62.27 | $61.84 | $61.96 | 362,100 |
| 7/13/2026 | $61.31 | $61.49 | $60.95 | $61.08 | 180,100 |
| 7/10/2026 | $61.19 | $61.53 | $61.10 | $61.41 | 167,432 |
| 7/9/2026 | $60.70 | $60.98 | $60.64 | $60.79 | 262,524 |
| 7/8/2026 | $60.24 | $60.49 | $59.90 | $60.43 | 347,218 |
| 7/7/2026 | $60.76 | $60.89 | $60.29 | $60.44 | 293,000 |
| 7/6/2026 | $60.42 | $60.67 | $60.38 | $60.58 | 250,700 |
| 7/2/2026 | $60.11 | $60.52 | $59.66 | $60.03 | 441,617 |
| 7/1/2026 | $59.07 | $59.56 | $59.07 | $59.37 | 291,400 |
| 6/30/2026 | $59.57 | $59.94 | $59.53 | $59.87 | 508,300 |
| 6/29/2026 | $59.90 | $60.05 | $59.56 | $60.01 | 237,136 |
| 6/26/2026 | $59.50 | $60.03 | $59.48 | $59.80 | 168,400 |
| 6/25/2026 | $59.92 | $59.94 | $59.46 | $59.67 | 236,500 |
| 6/24/2026 | $59.59 | $59.82 | $59.40 | $59.60 | 189,825 |
| 6/23/2026 | $59.67 | $60.10 | $59.67 | $59.77 | 290,700 |
| 6/22/2026 | $61.09 | $61.22 | $60.97 | $61.06 | 152,800 |
| 6/18/2026 | $61.29 | $61.42 | $61.03 | $61.16 | 198,400 |
| 6/17/2026 | $61.89 | $62.18 | $61.07 | $61.12 | 154,001 |
| 6/16/2026 | $61.78 | $62.00 | $61.75 | $61.76 | 219,100 |
| 6/15/2026 | $61.74 | $61.83 | $61.08 | $61.14 | 171,016 |
| 6/12/2026 | $61.03 | $61.50 | $60.90 | $61.31 | 265,400 |
| 6/11/2026 | $59.76 | $60.91 | $59.70 | $60.91 | 527,800 |
| 6/10/2026 | $59.68 | $60.10 | $59.33 | $59.35 | 216,060 |
| 6/9/2026 | $59.93 | $60.17 | $58.89 | $59.66 | 462,400 |
| 6/8/2026 | $59.72 | $59.84 | $59.27 | $59.36 | 203,929 |
| 6/5/2026 | $60.26 | $60.27 | $59.08 | $59.28 | 284,346 |
| 6/4/2026 | $61.40 | $61.55 | $61.24 | $61.36 | 348,200 |
| 6/3/2026 | $61.98 | $61.98 | $61.69 | $61.72 | 213,320 |
| 6/2/2026 | $62.10 | $62.41 | $62.10 | $62.35 | 253,237 |
| 6/1/2026 | $61.42 | $61.85 | $61.25 | $61.65 | 194,501 |
| 5/29/2026 | $61.91 | $62.27 | $61.88 | $61.94 | 249,627 |
| 5/28/2026 | $61.02 | $61.62 | $60.95 | $61.48 | 194,012 |
| 5/27/2026 | $61.42 | $61.56 | $61.28 | $61.39 | 316,320 |
| 5/26/2026 | $61.68 | $61.68 | $61.32 | $61.59 | 178,537 |
| 5/22/2026 | $61.52 | $61.62 | $61.21 | $61.41 | 170,948 |
| 5/21/2026 | $61.13 | $61.97 | $61.09 | $61.85 | 146,200 |
| 5/20/2026 | $60.85 | $61.81 | $60.84 | $61.75 | 525,433 |
| 5/19/2026 | $61.01 | $61.33 | $60.79 | $61.03 | 540,045 |
| 5/18/2026 | $61.53 | $61.66 | $61.12 | $61.51 | 504,200 |
| 5/15/2026 | $61.51 | $61.52 | $61.13 | $61.36 | 443,700 |
| 5/14/2026 | $62.44 | $62.54 | $62.26 | $62.39 | 251,200 |
| 5/13/2026 | $61.78 | $62.36 | $61.75 | $62.30 | 232,236 |
| 5/12/2026 | $62.00 | $62.34 | $61.70 | $62.30 | 195,037 |
| 5/11/2026 | $62.71 | $62.91 | $62.65 | $62.74 | 196,400 |
| 5/8/2026 | $62.57 | $62.75 | $62.40 | $62.59 | 211,800 |
| 5/7/2026 | $63.47 | $63.47 | $62.39 | $62.45 | 178,200 |