BBC(BBC)
BBC
$45.78—Stale · unknown old
NYSE • Last print unknown ago
$45.78—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/24/2026 | $46.37 | $46.37 | $44.91 | $45.78 | 56,863 |
| 9/23/2026 | $49.85 | $49.85 | $46.45 | $46.65 | 34,251 |
| 9/22/2026 | $48.93 | $49.96 | $48.93 | $49.84 | 12,069 |
| 9/21/2026 | $49.34 | $49.34 | $48.38 | $48.69 | 17,635 |
| 9/18/2026 | $49.12 | $49.12 | $48.33 | $48.61 | 9,300 |
| 9/17/2026 | $49.12 | $50.15 | $49.02 | $49.25 | 7,248 |
| 9/16/2026 | $48.89 | $48.97 | $47.65 | $48.19 | 14,700 |
| 9/15/2026 | $49.46 | $49.48 | $48.06 | $48.54 | 19,434 |
| 9/14/2026 | $49.43 | $50.40 | $49.43 | $49.94 | 10,446 |
| 9/11/2026 | $50.72 | $50.83 | $49.30 | $49.38 | 42,800 |
| 9/10/2026 | $50.85 | $50.89 | $49.91 | $49.91 | 13,250 |
| 9/9/2026 | $52.79 | $52.98 | $51.51 | $51.51 | 8,200 |
| 9/8/2026 | $53.50 | $53.73 | $52.44 | $53.17 | 8,600 |
| 9/4/2026 | $53.00 | $53.76 | $53.00 | $53.71 | 6,800 |
| 9/3/2026 | $53.91 | $53.91 | $53.00 | $53.39 | 9,900 |
| 9/2/2026 | $54.51 | $54.55 | $52.56 | $53.78 | 9,604 |
| 9/1/2026 | $52.80 | $52.94 | $52.22 | $52.91 | 8,239 |
| 8/31/2026 | $52.90 | $53.29 | $52.06 | $53.05 | 32,500 |
| 8/28/2026 | $55.56 | $55.56 | $53.18 | $53.29 | 18,300 |
| 8/27/2026 | $55.56 | $55.83 | $54.92 | $55.34 | 20,513 |
| 8/26/2026 | $56.04 | $56.04 | $54.67 | $55.15 | 37,343 |
| 8/25/2026 | $54.66 | $55.96 | $54.66 | $55.76 | 27,919 |
| 8/24/2026 | $54.62 | $54.62 | $52.81 | $54.13 | 16,272 |
| 8/21/2026 | $54.42 | $54.86 | $54.37 | $54.46 | 10,328 |
| 8/20/2026 | $56.04 | $56.04 | $53.45 | $53.87 | 17,228 |
| 8/19/2026 | $54.83 | $56.18 | $54.80 | $56.03 | 49,057 |
| 8/18/2026 | $53.47 | $53.81 | $53.18 | $53.81 | 9,715 |
| 8/17/2026 | $52.60 | $53.28 | $52.51 | $53.26 | 8,508 |
| 8/14/2026 | $52.40 | $52.98 | $51.66 | $52.87 | 9,702 |
| 8/13/2026 | $53.69 | $53.69 | $52.30 | $52.35 | 22,000 |
| 8/12/2026 | $53.07 | $53.18 | $52.50 | $53.06 | 11,000 |
| 8/11/2026 | $52.26 | $52.69 | $51.85 | $52.30 | 10,900 |
| 8/10/2026 | $52.28 | $52.63 | $52.00 | $52.32 | 12,700 |
| 8/7/2026 | $52.82 | $52.94 | $51.94 | $52.52 | 19,700 |
| 8/6/2026 | $51.72 | $52.55 | $51.29 | $52.04 | 13,639 |
| 8/5/2026 | $51.59 | $51.80 | $50.74 | $51.19 | 6,419 |
| 8/4/2026 | $49.48 | $51.11 | $49.48 | $51.07 | 11,500 |
| 8/3/2026 | $48.91 | $49.15 | $47.95 | $48.98 | 19,501 |
| 7/31/2026 | $50.64 | $50.64 | $48.35 | $48.74 | 14,730 |
| 7/30/2026 | $48.63 | $50.27 | $48.27 | $50.27 | 13,800 |
| 7/29/2026 | $48.84 | $49.14 | $47.93 | $48.43 | 7,700 |
| 7/28/2026 | $49.50 | $49.50 | $47.84 | $48.85 | 17,316 |
| 7/27/2026 | $49.84 | $50.70 | $49.59 | $49.74 | 7,000 |
| 7/24/2026 | $50.58 | $50.58 | $49.41 | $49.67 | 14,300 |
| 7/23/2026 | $49.60 | $50.43 | $49.60 | $50.31 | 6,700 |
| 7/22/2026 | $51.01 | $51.24 | $50.32 | $50.61 | 12,139 |
| 7/21/2026 | $50.03 | $51.45 | $49.98 | $51.45 | 10,735 |
| 7/20/2026 | $51.54 | $51.74 | $49.74 | $49.74 | 9,756 |
| 7/17/2026 | $49.10 | $51.41 | $49.10 | $50.97 | 81,800 |
| 7/16/2026 | $51.57 | $51.57 | $49.55 | $49.91 | 41,500 |
| 7/15/2026 | $51.35 | $51.87 | $50.82 | $51.85 | 14,905 |
| 7/14/2026 | $51.34 | $52.10 | $50.63 | $51.57 | 16,044 |
| 7/13/2026 | $52.56 | $52.56 | $50.83 | $51.34 | 68,927 |
| 7/10/2026 | $53.41 | $53.41 | $51.80 | $53.16 | 40,919 |
| 7/9/2026 | $54.61 | $54.95 | $54.17 | $54.87 | 32,605 |
| 7/8/2026 | $54.01 | $54.64 | $52.41 | $53.92 | 64,731 |
| 7/7/2026 | $53.23 | $54.42 | $52.49 | $54.20 | 46,600 |
| 7/6/2026 | $53.08 | $53.85 | $52.39 | $52.80 | 51,143 |
| 7/2/2026 | $52.08 | $53.16 | $51.64 | $52.79 | 13,901 |
| 7/1/2026 | $52.90 | $52.95 | $51.30 | $51.55 | 16,728 |
| 6/30/2026 | $52.55 | $53.52 | $52.50 | $52.69 | 36,132 |
| 6/29/2026 | $51.59 | $52.55 | $51.24 | $52.55 | 25,006 |