BBL.BKBBL.BK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $172.00 | $173.00 | $170.00 | $170.50 | 5.49M |
| 1/9/2026 | $173.50 | $174.50 | $171.50 | $172.00 | 6.35M |
| 1/8/2026 | $170.00 | $174.00 | $169.50 | $173.50 | 6.95M |
| 1/7/2026 | $173.00 | $174.00 | $169.50 | $170.00 | 6.80M |
| 1/6/2026 | $172.50 | $173.00 | $170.50 | $172.00 | 5.13M |
| 1/5/2026 | $171.00 | $173.50 | $169.50 | $172.00 | 9.72M |
| 1/2/2026 | $169.50 | $169.50 | $169.50 | $169.50 | - |
| 1/1/2026 | $169.50 | $169.50 | $169.50 | $169.50 | - |
| 12/30/2025 | $168.50 | $171.00 | $168.00 | $169.50 | 7.64M |
| 12/29/2025 | $168.50 | $169.50 | $168.00 | $168.50 | 5.39M |
| 12/26/2025 | $167.50 | $169.00 | $167.00 | $169.00 | 4.14M |
| 12/25/2025 | $167.50 | $168.50 | $166.50 | $168.00 | 3.39M |
| 12/24/2025 | $167.00 | $168.50 | $166.50 | $167.50 | 2.92M |
| 12/23/2025 | $166.50 | $167.50 | $165.00 | $167.00 | 5.43M |
| 12/22/2025 | $169.00 | $169.00 | $165.50 | $166.50 | 5.13M |
| 12/19/2025 | $169.00 | $169.50 | $167.50 | $168.50 | 7.55M |
| 12/18/2025 | $166.00 | $169.50 | $166.00 | $169.00 | 11.28M |
| 12/17/2025 | $165.50 | $166.50 | $165.00 | $165.50 | 5.97M |
| 12/16/2025 | $164.50 | $166.00 | $163.50 | $166.00 | 5.83M |
| 12/15/2025 | $163.00 | $165.00 | $162.50 | $164.50 | 7.93M |
| 12/12/2025 | $163.50 | $164.50 | $162.50 | $163.00 | 5.72M |
| 12/11/2025 | $163.50 | $165.00 | $162.50 | $164.00 | 8.39M |
| 12/9/2025 | $164.50 | $165.00 | $162.00 | $163.50 | 8.21M |
| 12/8/2025 | $167.00 | $167.00 | $163.00 | $165.00 | 8.50M |
| 12/4/2025 | $165.50 | $167.50 | $165.00 | $166.00 | 9.90M |
| 12/3/2025 | $162.50 | $165.50 | $161.50 | $165.50 | 15.97M |
| 12/2/2025 | $160.50 | $162.50 | $160.00 | $162.00 | 14.73M |
| 12/1/2025 | $158.00 | $160.00 | $158.00 | $159.50 | 4.34M |
| 11/28/2025 | $158.50 | $159.00 | $157.50 | $158.00 | 5.65M |
| 11/27/2025 | $159.50 | $160.00 | $158.00 | $158.50 | 3.10M |
| 11/26/2025 | $157.50 | $160.50 | $157.00 | $159.50 | 8.59M |
| 11/25/2025 | $158.00 | $158.50 | $157.00 | $157.50 | 4.79M |
| 11/24/2025 | $158.50 | $158.50 | $157.00 | $157.50 | 6.95M |
| 11/21/2025 | $159.00 | $159.50 | $158.00 | $158.50 | 6.59M |
| 11/20/2025 | $158.50 | $160.50 | $158.00 | $160.00 | 6.72M |
| 11/19/2025 | $157.00 | $158.50 | $156.50 | $158.00 | 5.29M |
| 11/18/2025 | $157.00 | $158.50 | $156.50 | $157.00 | 7.22M |
| 11/17/2025 | $155.50 | $158.00 | $155.50 | $158.00 | 7.61M |
| 11/14/2025 | $156.50 | $157.00 | $155.00 | $155.50 | 4.14M |
| 11/13/2025 | $157.00 | $157.50 | $156.50 | $156.50 | 3.49M |
| 11/12/2025 | $156.50 | $158.00 | $156.00 | $157.00 | 6.85M |
| 11/11/2025 | $155.50 | $156.50 | $155.00 | $156.00 | 4.49M |
| 11/10/2025 | $155.00 | $156.50 | $154.50 | $155.00 | 4.37M |
| 11/7/2025 | $156.50 | $157.50 | $154.50 | $154.50 | 7.01M |
| 11/6/2025 | $158.00 | $158.00 | $155.50 | $157.00 | 9.05M |
| 11/5/2025 | $157.00 | $158.00 | $156.50 | $157.50 | 4.51M |
| 11/4/2025 | $158.00 | $160.00 | $157.50 | $157.50 | 6.62M |
| 11/3/2025 | $159.00 | $159.50 | $157.00 | $158.50 | 6.65M |
| 10/31/2025 | $158.00 | $159.50 | $157.50 | $158.50 | 11.48M |
| 10/30/2025 | $157.00 | $159.00 | $156.50 | $158.50 | 13.45M |
| 10/29/2025 | $159.00 | $159.50 | $157.50 | $157.50 | 9.44M |
| 10/28/2025 | $160.00 | $160.50 | $158.00 | $159.50 | 10.30M |
| 10/27/2025 | $163.00 | $163.00 | $159.50 | $159.50 | 11.81M |
| 10/24/2025 | $160.00 | $163.00 | $160.00 | $162.50 | 18.05M |
| 10/22/2025 | $157.00 | $160.00 | $156.00 | $159.50 | 26.82M |
| 10/21/2025 | $154.50 | $156.00 | $154.00 | $155.50 | 12.81M |
| 10/20/2025 | $153.00 | $153.50 | $152.50 | $153.50 | 2.21M |
| 10/17/2025 | $152.50 | $153.50 | $152.00 | $152.50 | 2.47M |
| 10/16/2025 | $155.00 | $155.00 | $152.50 | $153.00 | 4.59M |
| 10/15/2025 | $151.50 | $155.00 | $151.00 | $155.00 | 14.99M |
| 10/14/2025 | $149.50 | $151.50 | $149.50 | $150.00 | 8.17M |