BBA Share Price history. The following table shows end-of-day data BBA historical share prices for BBA, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
2019-11-22312.00315.80310.20314.204,365,529
2019-11-21307.40312.80304.60309.702,875,374
2019-11-20307.20310.20302.60310.001,518,067
2019-11-19307.60309.40305.00306.601,617,385
2019-11-18307.40308.20303.20305.001,132,117
2019-11-15303.60306.80299.40306.201,335,405
2019-11-14305.60305.60299.20302.103,621,122
2019-11-13309.20309.20301.80304.301,902,131
2019-11-12300.40303.60298.60302.401,716,629
2019-11-11304.00305.80298.40300.802,403,165
2019-11-08303.20306.20302.20305.601,648,283
2019-11-07301.60306.00301.20305.802,306,566
2019-11-06305.80305.80297.00299.001,736,433
2019-11-05308.00309.20302.20305.202,122,590
2019-11-04312.40315.00308.60308.804,611,822
2019-11-01307.00313.80303.40309.204,021,504
2019-10-31301.00307.00300.80303.502,005,760
2019-10-30302.20302.60298.00302.202,026,788
2019-10-29306.00306.00299.60305.60513,501
2019-10-28300.20306.00299.40305.602,020,675
2019-10-25301.40302.60300.00301.401,530,068
2019-10-24298.20302.20296.60300.302,221,233
2019-10-23296.00301.60296.00299.601,923,975
2019-10-22300.80303.00297.00297.202,408,244
2019-10-21299.60303.00298.80301.602,642,225
2019-10-18301.80306.60299.40300.903,362,434
2019-10-17304.00306.80301.40301.903,741,571
2019-10-16309.60310.00295.00304.505,171,485
2019-10-15316.40321.00314.20314.001,785,501
2019-10-14319.80319.80311.80314.001,596,549
2019-10-11312.60321.00311.40320.202,936,467
2019-10-10311.00313.80307.20312.604,735,817
2019-10-09310.00312.20308.60311.701,370,527
2019-10-08314.00314.00308.20309.401,199,107
2019-10-07313.40313.40310.00311.201,652,639
2019-10-04303.20312.00303.20312.001,569,032
2019-10-03301.80305.80299.40303.501,681,681
2019-10-02304.60306.60299.80307.80723,296
2019-10-01315.20315.20307.60307.801,528,153
2019-09-30313.80313.80311.20313.802,479,329
2019-09-27311.40315.20311.40312.101,853,971
2019-09-26316.00321.80309.40309.706,748,406
2019-09-25312.00316.60307.20314.603,571,606
2019-09-24316.40319.40315.00318.601,639,282
2019-09-23317.40317.40312.20314.401,014,261
2019-09-20312.20317.60312.00315.903,184,265
2019-09-19311.20315.40308.00312.501,423,648
2019-09-18314.60317.00311.40312.403,085,062
2019-09-17312.20317.40310.80316.404,618,442
2019-09-16313.00314.60310.60312.401,679,630
2019-09-13307.00315.60307.00315.201,364,148
2019-09-12307.20310.20306.00306.801,923,535
2019-09-11314.80315.40309.40309.703,409,321
2019-09-10319.80319.80311.20312.005,525,629
2019-09-09323.00323.00318.00319.001,272,345
2019-09-06318.20323.40318.20322.901,912,041
2019-09-05323.00323.20316.40318.802,579,911
2019-09-04323.80324.40320.40321.902,300,370
2019-09-03322.20326.00320.00321.001,504,522
2019-09-02322.80325.00321.80323.60844,084
2019-08-30317.80324.60317.80320.301,267,688
2019-08-29311.60316.20310.60310.80799,739
2019-08-28310.20316.60306.00310.802,146,777
2019-08-27306.80310.00304.40308.801,095,762
2019-08-23308.40311.00307.80306.00325,878
2019-08-22312.20312.20305.80306.001,689,112
2019-08-21303.00310.20303.00309.904,517,310
2019-08-20309.40309.40302.80303.701,283,265
2019-08-19304.40311.20304.40307.402,420,556
2019-08-16302.20304.80299.00303.702,865,394
2019-08-15295.80300.80294.00295.601,824,427
2019-08-14300.60301.80294.20295.508,543,836
2019-08-13300.60303.00297.00301.302,357,417
2019-08-12306.60306.80300.20300.902,132,236
2019-08-09305.00308.60303.00303.301,406,788
2019-08-08307.40307.40302.80305.602,310,811
2019-08-07298.60305.40296.40305.103,693,005
2019-08-06312.40312.40296.80298.207,131,406
2019-08-05315.00315.00296.00311.605,342,206
2019-08-02323.80323.80314.60317.803,811,443
2019-08-01316.20324.80315.00321.506,723,123
2019-07-31323.00324.40319.80320.203,829,800
2019-07-30314.20326.80314.20322.806,229,175
2019-07-29300.00305.20298.20304.602,469,359
2019-07-26296.60299.00296.20298.201,061,195
2019-07-25299.00299.00294.80297.201,909,104
2019-07-24295.20298.40294.00297.801,401,831
2019-07-23290.40296.80290.00294.902,282,648
2019-07-22285.60290.80285.40290.009,481,590
2019-07-19284.00288.00284.00286.805,072,134
2019-07-18286.20287.40284.00285.504,927,054
2019-07-17286.60289.20285.60286.201,430,856
2019-07-16283.00287.80282.00286.901,503,194
2019-07-15280.20285.20280.20282.001,077,825
2019-07-12279.80282.20277.80281.001,362,287
2019-07-11282.00282.80280.00280.202,752,454
2019-07-10283.80285.80280.00282.302,290,666
2019-07-09286.40286.40282.00282.903,708,182
2019-07-08291.80292.20286.60288.101,078,732
2019-07-05293.20293.20289.80291.403,815,312
2019-07-04290.40293.00290.40292.201,103,831
2019-07-03288.20292.00288.00291.406,692,555
2019-07-02288.20290.00285.80288.302,590,408
2019-07-01284.00291.00283.00288.503,521,348
2019-06-28274.40282.40274.40282.202,117,045
2019-06-27271.20275.00271.20273.201,123,840
2019-06-26272.00272.80269.80272.204,189,352
2019-06-25270.20272.40270.00271.801,731,055
2019-06-24269.60272.00269.00272.005,263,484
2019-06-21273.80274.60270.20275.204,924,935
2019-06-20272.00275.80271.60275.202,489,900
2019-06-19266.80272.60266.80271.201,830,721
2019-06-18261.60268.40260.60267.805,025,930
2019-06-17264.20264.40261.40262.501,174,701
2019-06-14262.60264.40261.80262.501,120,016
2019-06-13262.60265.60262.60263.901,813,946
2019-06-12265.80266.00263.20263.903,488,000
2019-06-11266.40266.40264.20266.101,597,655
2019-06-10262.60266.00261.60264.90967,428
2019-06-07263.00263.60260.80262.201,717,009
2019-06-06262.20264.20259.60261.201,260,693
2019-06-05262.00265.80261.60262.702,873,699
2019-06-04259.00263.40257.60262.801,566,720
2019-06-03262.40262.40257.00260.001,104,969
2019-05-31260.20260.20257.40261.401,021,750
2019-05-30260.20261.60258.80261.401,720,565
2019-05-29261.40263.00257.80258.201,502,263
2019-05-28263.20265.80262.80263.202,538,336
2019-05-24264.60266.60263.20263.403,535,550
2019-05-23262.80264.20258.20262.503,409,894
2019-05-22268.00269.20264.80265.301,392,296
2019-05-21271.40271.40266.00268.604,063,705
2019-05-20267.00269.60266.20266.801,165,040
2019-05-17272.00272.00267.60270.103,098,308
2019-05-16271.80272.80269.40271.102,359,390
2019-05-15272.60274.80268.40270.402,353,147
2019-05-14272.80274.20271.20272.801,804,380
2019-05-13272.80272.80268.40271.102,636,036
2019-05-10270.00272.40267.80271.103,264,086
2019-05-09266.40267.40263.80265.401,578,000
2019-05-08272.20272.20266.40269.001,707,567
2019-05-07275.20275.20270.40270.905,287,483
2019-05-03273.00276.00271.00274.402,492,378
2019-05-02270.20273.20269.60271.501,972,783
2019-05-01271.60272.00269.20271.607,541,855
2019-04-30269.00272.20267.60272.102,104,551
2019-04-29266.60269.80266.00267.801,864,529
2019-04-26266.60267.60263.00267.401,746,054
2019-04-25265.40268.60263.20267.001,646,371
2019-04-24266.40268.20264.00264.202,127,333
2019-04-23266.40270.00265.40267.902,627,305
2019-04-18266.20267.80264.60265.602,149,576
2019-04-17263.20268.20262.00267.402,171,148
2019-04-16260.00262.80258.80262.501,681,999
2019-04-15257.60260.20257.20259.201,430,579
2019-04-12253.20257.40251.80257.201,481,496
2019-04-11253.00254.20250.20254.007,448,157
2019-04-10257.00258.20255.40256.601,683,264
2019-04-09256.60259.00255.20256.202,367,134
2019-04-08257.20258.80256.00258.202,458,541
2019-04-05257.80259.00255.80257.203,056,736
2019-04-04254.80258.00252.60257.401,954,783
2019-04-03253.80257.00253.80256.404,413,888
2019-04-02250.20256.00250.20254.903,928,787
2019-04-01247.20253.00247.20251.002,768,402
2019-03-29243.00249.00241.40248.103,522,042