Dark

BABB
BAB INC
stock OTC

EOD

Jul 30, 2026

0.8448USD+1.174%(+0.0098)2,660

Pre-market

0.00USD-100.000%(-0.83)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	0.831475	0.844900	0.831475	0.844800	+1.174%	2,660	0.000%
2026-07-29	0.835000	0.835000	0.835000	0.835000	+1.090%	557	+1.174%
2026-07-28	0.821000	0.844200	0.821000	0.826000	-1.493%	14,264	+2.276%
2026-07-27	0.820900	0.838520	0.820900	0.838520	+2.072%	2,853	+0.749%
2026-07-24	0.827350	0.827350	0.821500	0.821500	-1.179%	8,792	+2.836%
2026-07-22	0.835000	0.835000	0.831300	0.831300	-1.610%	1,207	+1.624%
2026-07-21	0.820900	0.844900	0.820900	0.844900	+1.441%	3,658	-0.012%
2026-07-20	0.820800	0.844000	0.820800	0.832900	-0.525%	845	+1.429%
2026-07-17	0.830000	0.837300	0.830000	0.837300	+0.880%	2,568	+0.896%
2026-07-16	0.830000	0.840000	0.830000	0.830000	-0.677%	2,071	+1.783%
2026-07-15	0.810000	0.835654	0.810000	0.835654	+0.681%	2,566	+1.094%
2026-07-14	0.800500	0.830000	0.800500	0.830000	-1.190%	3,345	+1.783%
2026-07-13	0.850000	0.860000	0.800000	0.840000	-1.165%	21,785	+0.571%
2026-07-10	0.840600	0.874000	0.800000	0.849900	-0.292%	8,982	-0.600%
2026-07-09	0.852390	0.852390	0.852390	0.852390	+0.426%	223	-0.890%
2026-07-08	0.850773	0.860000	0.848778	0.848778	+1.045%	1,250	-0.469%
2026-07-07	0.852858	0.867425	0.839322	0.840000	-2.326%	1,953	+0.571%
2026-07-06	0.860000	0.860000	0.860000	0.860000	0.000%	11,653	-1.767%
2026-07-02	0.864378	0.864378	0.860000	0.860000	-0.012%	1,115	-1.767%
2026-07-01	0.864550	0.880000	0.860000	0.860100	-0.689%	4,014	-1.779%
2026-06-30	0.866070	0.866070	0.866070	0.866070	-0.452%	599	-2.456%
2026-06-29	0.870000	0.880000	0.870000	0.870000	-3.226%	4,012	-2.897%
2026-06-26	0.870000	0.899000	0.870000	0.899000	-0.111%	1,091	-6.029%
2026-06-25	0.900000	0.900000	0.900000	0.900000	+1.752%	500	-6.133%
2026-06-24	0.876534	0.899000	0.870000	0.884500	-0.722%	23,043	-4.488%
2026-06-23	0.900000	0.900000	0.878100	0.890930	-1.124%	2,049	-5.178%
2026-06-22	0.880200	0.910000	0.880200	0.901060	+3.558%	405	-6.244%
2026-06-18	0.878878	0.878878	0.870100	0.870100	-3.110%	354	-2.908%
2026-06-17	0.900000	0.900000	0.898030	0.898030	+0.339%	869	-5.927%
2026-06-16	0.891500	0.900950	0.891500	0.895000	-1.502%	3,440	-5.609%
2026-06-15	0.908193	0.908650	0.891500	0.908650	+1.356%	3,365	-7.027%
2026-06-12	0.891500	0.900750	0.891500	0.896495	+0.560%	4,981	-5.766%
2026-06-11	0.891500	0.896125	0.891500	0.891500	+0.011%	2,101	-5.238%
2026-06-10	0.919900	0.925000	0.891400	0.891400	-2.468%	3,154	-5.228%
2026-06-09	0.891600	0.913960	0.891600	0.913960	+1.797%	450	-7.567%
2026-06-08	0.919900	0.919900	0.897826	0.897826	+0.710%	4,761	-5.906%
2026-06-05	0.891300	0.900020	0.891300	0.891500	+0.011%	6,698	-5.238%
2026-06-04	0.915000	0.915000	0.891400	0.891400	-3.098%	2,959	-5.228%
2026-06-03	0.897550	0.919900	0.897550	0.919900	+1.088%	1,809	-8.164%
2026-06-02	0.890000	0.910000	0.876250	0.910000	-0.677%	7,491	-7.165%
2026-06-01	0.891600	0.920000	0.890000	0.916200	+1.800%	6,206	-7.793%
2026-05-29	0.920000	0.920000	0.900000	0.900000	-0.826%	3,062	-6.133%
2026-05-28	0.930000	0.930000	0.891600	0.907500	+0.822%	15,760	-6.909%
2026-05-27	0.900000	0.929154	0.900000	0.900100	+0.011%	3,339	-6.144%
2026-05-26	0.928000	0.928000	0.900000	0.900000	-2.174%	1,458	-6.133%
2026-05-22	0.910075	0.940000	0.900100	0.920000	+2.211%	6,547	-8.174%
2026-05-21	0.920000	0.920000	0.900100	0.900100	-4.245%	15,457	-6.144%
2026-05-20	0.940000	0.940000	0.940000	0.940000	+1.075%	142	-10.128%
2026-05-19	0.930000	0.930000	0.930000	0.930000	+1.076%	337	-9.161%
2026-05-18	0.941600	0.941600	0.920000	0.920100	-2.283%	3,139	-8.184%
2026-05-15	0.941600	0.941600	0.941600	0.941600	0.000%	1,000	-10.280%
2026-05-14	0.949970	0.951968	0.941600	0.941600	-1.007%	973	-10.280%
2026-05-13	0.941500	0.979900	0.941500	0.951175	+1.017%	4,222	-11.184%
2026-05-12	1.000000	1.000000	0.906100	0.941600	-1.186%	8,942	-10.280%
2026-05-11	1.000000	1.000000	0.952900	0.952900	+1.372%	1,797	-11.344%
2026-05-08	0.918570	0.940044	0.918570	0.940000	+0.381%	5,433	-10.128%
2026-05-07	0.950000	0.950000	0.916225	0.936430	+2.141%	9,621	-9.785%
2026-05-06	0.910000	0.950000	0.910000	0.916800	+1.304%	1,460	-7.853%
2026-05-05	0.905000	0.905000	0.905000	0.905000	0.000%	216	-6.652%
2026-05-04	0.920000	0.940000	0.905000	0.905000	-2.056%	3,510	-6.652%
2026-05-01	0.908750	0.924000	0.905000	0.924000	+1.538%	5,322	-8.571%
2026-04-30	0.910000	0.910000	0.905000	0.910000	+1.111%	1,052	-7.165%
2026-04-29	0.904812	0.904812	0.900000	0.900000	-0.824%	1,202	-6.133%
2026-04-28	0.902500	0.907475	0.902500	0.907475	-0.277%	299	-6.907%
2026-04-27	0.900000	0.910000	0.900000	0.910000	+0.552%	3,914	-7.165%
2026-04-24	0.900000	0.910000	0.900000	0.905000	-0.275%	1,400	-6.652%
2026-04-23	0.922500	0.922500	0.900000	0.907500	-1.359%	3,002	-6.909%
2026-04-22	0.907500	0.920000	0.907500	0.920000	+1.099%	905	-8.174%
2026-04-21	0.909900	0.920000	0.900500	0.910000	0.000%	7,469	-7.165%
2026-04-20	0.901060	0.910000	0.901060	0.910000	+1.111%	424	-7.165%
2026-04-17	0.886678	0.900000	0.886678	0.900000	-0.211%	1,037	-6.133%
2026-04-16	0.901900	0.901900	0.901900	0.901900	+0.211%	676	-6.331%
2026-04-15	0.910000	0.910000	0.892000	0.900000	-0.990%	4,191	-6.133%
2026-04-14	0.882500	0.909000	0.860000	0.909000	+3.886%	14,121	-7.063%
2026-04-13	0.875000	0.886250	0.875000	0.875000	-2.235%	768	-3.451%
2026-04-10	0.875000	0.900000	0.875000	0.895000	-0.273%	13,504	-5.609%
2026-04-09	0.900000	0.912350	0.897450	0.897450	+1.269%	619	-5.867%
2026-04-08	0.890000	0.890000	0.875000	0.886200	+1.373%	5,722	-4.672%
2026-04-07	0.910860	0.910860	0.874200	0.874200	-4.958%	3,663	-3.363%
2026-04-06	0.919800	0.919800	0.919800	0.919800	+1.635%	467	-8.154%
2026-04-02	0.920000	0.920000	0.905000	0.905000	0.000%	4,751	-6.652%
2026-04-01	0.915950	0.915950	0.905000	0.905000	-1.188%	3,799	-6.652%
2026-03-31	0.905000	0.915877	0.905000	0.915877	+1.202%	1,364	-7.761%
2026-03-30	0.880000	0.920000	0.880000	0.905000	+0.511%	8,439	-6.652%
2026-03-27	0.965000	0.965000	0.900000	0.900400	-6.327%	26,371	-6.175%
2026-03-26	0.965000	0.965000	0.961220	0.961220	+0.652%	317	-12.112%
2026-03-25	0.965000	0.965000	0.954990	0.954990	-1.037%	6,314	-11.538%
2026-03-24	0.970000	0.970000	0.950500	0.965000	0.000%	2,279	-12.456%
2026-03-23	0.950500	0.965000	0.950500	0.965000	+1.536%	732	-12.456%
2026-03-20	0.970000	0.970000	0.950000	0.950400	-2.157%	6,482	-11.111%
2026-03-19	0.970200	0.975100	0.970200	0.971350	-0.008%	4,242	-13.028%
2026-03-18	0.975100	0.975100	0.970200	0.971425	0.000%	7,511	-13.035%
2026-03-17	0.970400	0.971425	0.970100	0.971425	+0.106%	9,998	-13.035%
2026-03-16	0.980000	0.980000	0.970400	0.970400	-0.477%	4,386	-12.943%
2026-03-13	0.940000	0.977822	0.940000	0.975050	-0.054%	2,283	-13.358%
2026-03-12	0.970900	0.980800	0.970900	0.975575	-0.492%	1,422	-13.405%
2026-03-11	0.970800	0.989900	0.970800	0.980400	-0.970%	7,501	-13.831%
2026-03-10	1.000000	1.000000	0.980000	0.990000	0.000%	3,117	-14.667%
2026-03-09	0.970400	0.990000	0.970400	0.990000	0.000%	711	-14.667%
2026-03-06	0.999800	0.999800	0.980400	0.990000	+2.020%	2,502	-14.667%
2026-03-05	0.980000	0.980000	0.970400	0.970400	-0.980%	3,021	-12.943%
2026-03-04	0.999900	0.999900	0.970500	0.980000	+0.243%	2,159	-13.796%
2026-03-03	0.990000	0.990000	0.970400	0.977625	+0.208%	2,584	-13.586%
2026-03-02	0.975765	0.975765	0.970800	0.975600	-2.420%	2,999	-13.407%
2026-02-27	0.975000	0.999800	0.970700	0.999800	+2.630%	2,483	-15.503%
2026-02-26	0.990000	0.994925	0.974175	0.974175	+0.379%	2,597	-13.280%
2026-02-25	0.970500	0.970500	0.970500	0.970500	-0.969%	240	-12.952%
2026-02-24	0.999900	0.999900	0.970400	0.980000	+0.235%	2,074	-13.796%
2026-02-23	0.999900	0.999900	0.977700	0.977700	-1.242%	1,650	-13.593%
2026-02-20	0.940000	0.990000	0.940000	0.990000	+2.744%	3,950	-14.667%
2026-02-19	0.950000	0.964880	0.950000	0.963563	-2.181%	8,348	-12.325%
2026-02-18	0.990000	0.995000	0.985050	0.985050	-0.625%	3,173	-14.238%
2026-02-17	1.000000	1.000000	0.990000	0.991250	-0.377%	14,299	-14.774%
2026-02-13	0.940000	1.000000	0.940000	0.995000	+0.505%	3,322	-15.095%
2026-02-12	1.000000	1.000000	0.990000	0.990000	-0.752%	8,626	-14.667%
2026-02-11	0.980000	1.000000	0.940000	0.997500	+1.786%	9,745	-15.308%
2026-02-10	0.985000	0.985000	0.980000	0.980000	-0.508%	6,596	-13.796%
2026-02-09	0.973750	0.985000	0.970000	0.985000	+2.551%	5,965	-14.234%
2026-02-06	0.960000	0.990000	0.950000	0.960500	+0.052%	20,741	-12.046%
2026-02-05	1.000000	1.000000	0.950000	0.960000	+2.117%	3,381	-12.000%
2026-02-04	0.999900	0.999900	0.940100	0.940100	-1.558%	2,549	-10.137%
2026-02-03	0.970000	0.999900	0.940000	0.954975	+0.789%	4,136	-11.537%
2026-02-02	0.947475	0.947500	0.947475	0.947500	+0.798%	5,447	-10.839%
2026-01-30	0.930000	0.976820	0.930000	0.940000	-3.093%	3,869	-10.128%
2026-01-29	0.930000	0.970000	0.930000	0.970000	+4.301%	3,740	-12.907%
2026-01-28	0.929200	0.952500	0.929200	0.930000	-0.011%	6,544	-9.161%
2026-01-27	0.922500	0.979800	0.920000	0.930100	+1.043%	9,543	-9.171%
2026-01-26	0.969912	0.969912	0.910100	0.920500	-5.485%	27,255	-8.224%
2026-01-23	0.990100	0.990100	0.900200	0.973923	+0.651%	7,222	-13.258%
2026-01-22	0.990000	0.990000	0.900000	0.967625	-1.273%	628	-12.693%
2026-01-21	0.900000	0.980100	0.884070	0.980100	+18.084%	18,839	-13.805%
2026-01-20	0.890000	1.000000	0.830000	0.830000	-8.791%	29,587	+1.783%
2026-01-16	1.000000	1.000000	0.890100	0.910000	-0.544%	9,616	-7.165%
2026-01-15	0.950000	0.950000	0.890000	0.914975	-3.433%	24,501	-7.670%
2026-01-14	0.902500	0.950000	0.902500	0.947500	+3.536%	1,152	-10.839%
2026-01-13	0.950000	0.950000	0.890100	0.915140	-0.539%	8,525	-7.686%
2026-01-12	0.950000	0.950000	0.910000	0.920100	+0.011%	4,427	-8.184%
2026-01-09	0.910000	0.920000	0.910000	0.920000	+0.295%	8,879	-8.174%
2026-01-08	0.900100	0.982000	0.900100	0.917290	-5.605%	9,685	-7.903%
2026-01-07	0.982000	0.982000	0.914023	0.971762	-1.043%	12,628	-13.065%
2026-01-06	0.987575	0.987575	0.980000	0.982000	-1.065%	4,371	-13.971%
2026-01-05	0.995023	1.020000	0.989050	0.992575	+0.351%	15,022	-14.888%
2026-01-02	0.986050	0.998300	0.983500	0.989100	-0.197%	2,908	-14.589%
2025-12-31	0.999500	0.999500	0.980000	0.991050	+1.128%	22,305	-14.757%
2025-12-30	0.985100	1.000000	0.980000	0.980000	-2.000%	27,403	-13.796%
2025-12-29	1.010000	1.030000	1.000000	1.000000	-0.744%	65,867	-15.520%
2025-12-26	0.910000	1.020000	0.910000	1.007500	+11.326%	90,947	-16.149%
2025-12-23	0.910000	0.910000	0.905000	0.905000	+0.556%	6,520	-6.652%
2025-12-22	0.910000	0.910000	0.840300	0.900000	+1.107%	7,500	-6.133%
2025-12-19	0.885000	0.910000	0.851000	0.890150	+5.970%	29,337	-5.095%
2025-12-18	0.890000	0.897900	0.840000	0.840000	-5.368%	8,049	+0.571%
2025-12-17	0.887500	0.890000	0.885000	0.887650	-0.264%	6,432	-4.827%
2025-12-16	0.890000	0.890000	0.883565	0.890000	+2.287%	3,895	-5.079%
2025-12-15	0.897800	0.897800	0.870100	0.870100	-0.617%	7,027	-2.908%
2025-12-12	0.898000	0.898000	0.865500	0.875500	-2.473%	13,527	-3.507%
2025-12-11	0.873575	0.898400	0.865300	0.897700	+2.571%	2,015	-5.893%
2025-12-10	0.860100	0.898800	0.860100	0.875200	+1.737%	4,679	-3.473%
2025-12-09	0.860255	0.860255	0.860255	0.860255	-2.088%	280	-1.797%
2025-12-08	0.879900	0.879900	0.850000	0.878600	-0.148%	7,155	-3.847%
2025-12-05	0.840000	0.879900	0.840000	0.879900	+4.750%	6,501	-3.989%
2025-12-04	0.837700	0.870000	0.837700	0.840000	+0.275%	2,438	+0.571%
2025-12-03	0.828075	0.879034	0.820000	0.837700	+1.539%	19,381	+0.848%
2025-12-02	0.880000	0.880000	0.821475	0.825000	-0.602%	6,382	+2.400%
2025-12-01	0.837000	0.837000	0.817275	0.830000	-0.836%	22,180	+1.783%
2025-11-28	0.837000	0.837000	0.810500	0.837000	0.000%	1,649	+0.932%
2025-11-26	0.837000	0.837000	0.830375	0.837000	0.000%	6,397	+0.932%
2025-11-25	0.811200	0.837000	0.811200	0.837000	-0.014%	1,848	+0.932%
2025-11-24	0.887650	0.887650	0.800000	0.837120	-6.935%	57,906	+0.917%
2025-11-21	0.910000	0.940000	0.890100	0.899505	+1.508%	71,099	-6.082%
2025-11-20	0.890100	0.900000	0.880200	0.886140	-0.776%	4,162	-4.665%
2025-11-19	0.935000	0.935000	0.890000	0.893070	-0.396%	839	-5.405%
2025-11-18	0.880100	0.900000	0.880100	0.896617	+0.178%	11,859	-5.779%
2025-11-17	0.887550	0.900000	0.887550	0.895025	+0.008%	8,556	-5.612%
2025-11-14	0.900000	0.900000	0.880100	0.894950	+0.275%	4,253	-5.604%
2025-11-13	0.880100	0.900000	0.880100	0.892500	-0.557%	6,594	-5.345%
2025-11-12	0.890000	0.905000	0.890000	0.897500	+0.956%	1,801	-5.872%
2025-11-11	0.880000	0.919900	0.880000	0.889000	+0.897%	2,928	-4.972%
2025-11-10	0.920000	0.920000	0.880100	0.881100	-1.000%	6,460	-4.120%
2025-11-07	0.890000	0.900000	0.880000	0.890000	+1.136%	5,328	-5.079%
2025-11-06	0.890000	0.907360	0.818900	0.880000	-2.222%	20,751	-4.000%
2025-11-05	0.920000	0.920000	0.900000	0.900000	-1.370%	13,341	-6.133%
2025-11-04	0.920000	0.920000	0.910000	0.912500	-0.815%	4,781	-7.419%
2025-11-03	0.960100	0.970000	0.917500	0.920000	-4.177%	114,406	-8.174%
2025-10-31	0.950000	0.989000	0.950000	0.960100	-3.980%	4,554	-12.009%
2025-10-30	1.000000	1.000000	0.950000	0.999900	+1.000%	3,301	-15.512%
2025-10-29	0.960000	1.000000	0.950000	0.990000	0.000%	6,997	-14.667%
2025-10-28	1.000000	1.000000	0.950100	0.990000	-0.252%	5,265	-14.667%
2025-10-27	0.990000	0.992500	0.962000	0.992500	+4.474%	12,066	-14.882%
2025-10-24	0.990000	0.990000	0.950000	0.950000	-3.397%	5,422	-11.074%
2025-10-23	0.980275	0.989950	0.960000	0.983404	+2.321%	3,651	-14.094%
2025-10-22	0.951000	0.989900	0.951000	0.961100	+1.158%	8,181	-12.101%
2025-10-21	0.990000	0.990000	0.950100	0.950100	-4.030%	5,703	-11.083%
2025-10-20	1.000000	1.000000	0.960000	0.990000	-0.702%	22,320	-14.667%
2025-10-17	0.990000	1.000000	0.980000	0.997000	+1.735%	22,278	-15.266%
2025-10-16	0.960000	0.990000	0.960000	0.980000	+2.083%	9,770	-13.796%
2025-10-15	0.990000	0.999900	0.960000	0.960000	-2.041%	10,115	-12.000%
2025-10-14	0.960000	0.999900	0.960000	0.980000	+1.813%	20,139	-13.796%
2025-10-13	0.999900	0.999900	0.950000	0.962550	0.000%	5,193	-12.233%
2025-10-10	1.000000	1.000000	0.950000	0.962550	+0.529%	16,757	-12.233%
2025-10-09	0.960000	1.000000	0.950000	0.957485	+0.260%	18,553	-11.769%
2025-10-08	0.999900	0.999900	0.952000	0.955000	-0.521%	6,649	-11.539%
2025-10-07	1.010000	1.010000	0.950000	0.960000	-1.031%	38,003	-12.000%
2025-10-06	1.000000	1.020000	0.969070	0.970000	-2.267%	28,436	-12.907%
2025-10-03	1.000000	1.000000	0.952900	0.992500	-0.750%	14,081	-14.882%
2025-10-02	0.980000	1.000000	0.950100	1.000000	+5.252%	22,839	-15.520%
2025-10-01	1.000000	1.000000	0.950100	0.950100	-3.051%	19,172	-11.083%
2025-09-30	0.984725	1.000000	0.980000	0.980000	-1.892%	6,291	-13.796%
2025-09-29	0.999400	0.999400	0.970000	0.998900	-0.050%	7,855	-15.427%
2025-09-26	1.000000	1.000000	0.980000	0.999400	+0.321%	6,235	-15.469%
2025-09-25	1.000000	1.000000	0.985000	0.996200	-0.380%	7,996	-15.198%
2025-09-24	0.980000	1.000000	0.960200	1.000000	+2.455%	7,922	-15.520%
2025-09-23	1.000000	1.010000	0.950000	0.976040	-1.209%	9,238	-13.446%
2025-09-22	0.990000	0.990000	0.950000	0.987980	+3.987%	9,873	-14.492%
2025-09-19	0.967500	0.970000	0.950100	0.950100	-1.689%	9,111	-11.083%
2025-09-18	0.970000	0.970000	0.965630	0.966420	+0.564%	9,171	-12.585%
2025-09-17	0.961000	0.961000	0.961000	0.961000	-0.748%	1,215	-12.092%
2025-09-16	0.965000	0.970000	0.961000	0.968240	+0.596%	2,730	-12.749%
2025-09-15	0.950000	0.970000	0.950000	0.962500	+1.445%	6,030	-12.229%
2025-09-12	0.939900	0.950000	0.900000	0.948788	+0.189%	10,832	-10.960%
2025-09-11	0.990000	0.990000	0.900300	0.947000	-2.370%	8,577	-10.792%
2025-09-10	0.900200	1.000000	0.900200	0.969988	+0.050%	15,655	-12.906%
2025-09-09	0.939875	0.969500	0.930000	0.969500	+5.910%	7,073	-12.862%
2025-09-08	0.921864	0.970000	0.915400	0.915400	-5.619%	23,472	-7.712%
2025-09-05	0.954975	0.969900	0.949900	0.969900	0.000%	20,312	-12.898%
2025-09-04	0.911300	0.969900	0.911300	0.969900	+6.571%	3,002	-12.898%
2025-09-03	0.979500	0.979500	0.910100	0.910100	-5.149%	12,228	-7.175%
2025-09-02	0.950000	0.984750	0.900200	0.959500	+1.000%	15,297	-11.954%
2025-08-29	1.000000	1.000000	0.950000	0.950000	-1.042%	4,121	-11.074%
2025-08-28	0.920200	0.960000	0.920200	0.960000	+2.128%	1,780	-12.000%
2025-08-27	0.983500	0.999900	0.900550	0.940000	+1.075%	11,595	-10.128%
2025-08-26	0.932475	0.950000	0.916698	0.930000	-0.871%	9,207	-9.161%
2025-08-25	0.950000	0.975210	0.917600	0.938175	+3.666%	2,157	-9.953%
2025-08-22	0.890000	0.950000	0.890000	0.905000	-4.737%	770	-6.652%
2025-08-21	0.890100	0.950000	0.890100	0.950000	+1.450%	11,094	-11.074%
2025-08-20	0.950000	1.000000	0.895700	0.936425	-1.364%	13,536	-9.785%
2025-08-19	0.950000	0.950000	0.947500	0.949375	+0.198%	15,843	-11.015%
2025-08-18	0.940000	0.955400	0.920000	0.947500	+3.552%	19,516	-10.839%
2025-08-15	0.945000	0.950000	0.896000	0.915000	-2.660%	11,282	-7.672%
2025-08-14	0.910100	0.940000	0.910100	0.940000	+1.206%	1,671	-10.128%
2025-08-13	0.947000	0.947375	0.920000	0.928800	+2.701%	27,648	-9.044%
2025-08-12	0.890000	0.949000	0.890000	0.904375	+1.615%	38,912	-6.587%
2025-08-11	0.890000	0.910000	0.890000	0.890000	0.000%	2,676	-5.079%
2025-08-08	0.900000	0.922000	0.890000	0.890000	-2.668%	22,828	-5.079%
2025-08-07	0.914400	0.914400	0.908300	0.914400	+1.600%	1,699	-7.612%
2025-08-06	0.890000	0.900000	0.890000	0.900000	+1.124%	4,030	-6.133%
2025-08-05	0.897500	0.897500	0.890000	0.890000	-0.280%	1,819	-5.079%
2025-08-04	0.900000	0.900000	0.890000	0.892500	+0.281%	5,033	-5.345%
2025-08-01	0.900000	0.900000	0.890000	0.890000	-0.811%	47,737	-5.079%
2025-07-31	0.899500	0.899500	0.890600	0.897275	+0.749%	6,491	-5.848%
2025-07-30	0.899900	0.899900	0.890500	0.890600	-0.706%	11,491	-5.143%
2025-07-29	0.880000	0.896930	0.867030	0.896930	+4.282%	40,057	-5.812%
2025-07-28	0.870000	0.880000	0.860100	0.860100	-1.138%	23,207	-1.779%
2025-07-25	0.902000	0.902000	0.850000	0.870000	-1.806%	44,015	-2.897%
2025-07-24	0.849700	0.900000	0.825000	0.886000	+5.501%	63,906	-4.650%
2025-07-23	0.835270	0.839800	0.835270	0.839800	+4.857%	260	+0.595%
2025-07-22	0.849900	0.849900	0.800900	0.800900	-5.219%	3,209	+5.481%
2025-07-21	0.849900	0.849900	0.835970	0.845000	0.000%	9,086	-0.024%
2025-07-18	0.848800	0.848800	0.800000	0.845000	+1.807%	19,025	-0.024%
2025-07-17	0.752000	0.848300	0.752000	0.830000	+0.256%	4,175	+1.783%
2025-07-16	0.790000	0.827880	0.770500	0.827880	+1.400%	31,606	+2.044%
2025-07-15	0.810100	0.830000	0.791000	0.816450	-1.633%	50,803	+3.472%
2025-07-14	0.847600	0.899900	0.830000	0.830000	-2.082%	12,026	+1.783%
2025-07-11	0.840600	0.850000	0.840600	0.847650	+0.726%	5,348	-0.336%
2025-07-10	0.850000	0.850000	0.841540	0.841540	-0.995%	8,079	+0.387%
2025-07-09	0.850000	0.850000	0.843420	0.850000	0.000%	2,935	-0.612%
2025-07-08	0.840600	0.850000	0.840600	0.850000	+0.333%	8,306	-0.612%
2025-07-07	0.850000	0.850000	0.845300	0.847180	-0.304%	5,031	-0.281%
2025-07-03	0.831000	0.850000	0.831000	0.849760	+0.721%	5,971	-0.584%
2025-07-02	0.849800	0.849800	0.830100	0.843680	+0.438%	17,618	+0.133%
2025-07-01	0.842375	0.844750	0.840000	0.840000	-0.785%	1,986	+0.571%
2025-06-30	0.849800	0.849800	0.816100	0.846650	+0.804%	3,859	-0.219%
2025-06-27	0.850000	0.850000	0.834020	0.839900	+0.720%	8,921	+0.583%
2025-06-26	0.804800	0.850000	0.801300	0.833900	-0.714%	3,077	+1.307%
2025-06-25	0.804800	0.840000	0.804800	0.839900	+0.611%	5,398	+0.583%
2025-06-24	0.832000	0.844800	0.800100	0.834800	-0.154%	6,657	+1.198%
2025-06-23	0.832000	0.836120	0.832000	0.836090	-0.347%	2,017	+1.042%
2025-06-20	0.845900	0.845900	0.832000	0.839000	-0.328%	3,910	+0.691%
2025-06-18	0.848000	0.848000	0.832000	0.841760	+1.039%	5,958	+0.361%
2025-06-17	0.849500	0.849500	0.833100	0.833100	-1.414%	3,141	+1.404%
2025-06-16	0.849500	0.849500	0.839350	0.845050	+0.601%	11,140	-0.030%
2025-06-13	0.840000	0.840000	0.840000	0.840000	+0.983%	1,485	+0.571%
2025-06-12	0.805000	0.849500	0.805000	0.831825	+2.442%	14,256	+1.560%
2025-06-11	0.826500	0.849500	0.805100	0.812000	-1.754%	5,762	+4.039%
2025-06-10	0.825300	0.849500	0.825200	0.826500	-2.650%	26,772	+2.214%
2025-06-09	0.840000	0.849000	0.830000	0.849000	+2.154%	2,280	-0.495%
2025-06-06	0.849000	0.849000	0.831100	0.831100	-0.024%	8,308	+1.648%
2025-06-05	0.849000	0.849000	0.825400	0.831300	-1.036%	4,806	+1.624%
2025-06-04	0.829550	0.849000	0.810100	0.840000	+2.439%	14,890	+0.571%
2025-06-03	0.849000	0.849000	0.804800	0.820000	-1.839%	5,770	+3.024%
2025-06-02	0.849000	0.849000	0.825000	0.835360	+2.928%	6,171	+1.130%
2025-05-30	0.849500	0.849500	0.811600	0.811600	-4.292%	1,905	+4.091%
2025-05-29	0.850000	0.850000	0.800000	0.848000	+2.138%	3,081	-0.377%
2025-05-28	0.815500	0.849500	0.815500	0.830250	+2.374%	1,557	+1.752%
2025-05-27	0.850000	0.850000	0.810000	0.811000	-2.089%	8,869	+4.168%
2025-05-23	0.858000	0.858000	0.800000	0.828300	-2.208%	4,190	+1.992%
2025-05-22	0.806500	0.847000	0.800000	0.847000	+4.230%	7,312	-0.260%
2025-05-21	0.902000	0.902000	0.771000	0.812625	+0.324%	15,403	+3.959%
2025-05-20	0.849500	0.849500	0.810000	0.810000	-4.650%	11,004	+4.296%
2025-05-19	0.763050	0.849500	0.763050	0.849500	+7.355%	3,463	-0.553%
2025-05-16	0.828400	0.840000	0.791300	0.791300	-3.500%	10,912	+6.761%
2025-05-15	0.805225	0.820000	0.805225	0.820000	+1.860%	8,907	+3.024%
2025-05-14	0.874000	0.874000	0.790200	0.805025	-4.164%	11,533	+4.941%
2025-05-13	0.877400	0.877400	0.825000	0.840000	+2.439%	8,437	+0.571%
2025-05-12	0.878500	0.878500	0.790050	0.820000	-2.305%	10,525	+3.024%
2025-05-09	0.840000	0.840000	0.839350	0.839350	+1.127%	1,558	+0.649%
2025-05-08	0.830000	0.881500	0.800000	0.830000	-1.190%	1,147	+1.783%
2025-05-07	0.810000	0.840000	0.810000	0.840000	-0.285%	2,575	+0.571%
2025-05-06	0.828400	0.842400	0.801000	0.842400	+2.933%	15,033	+0.285%
2025-05-05	0.756100	0.818400	0.756100	0.818400	-1.326%	4,295	+3.226%
2025-05-02	0.813880	0.829600	0.778650	0.829400	+1.786%	4,515	+1.857%
2025-05-01	0.787600	0.828700	0.787600	0.814850	-0.564%	1,284	+3.676%
2025-04-30	0.819475	0.830000	0.819475	0.819475	-0.277%	566	+3.090%
2025-04-29	0.821750	0.821750	0.821750	0.821750	0.000%	1,019	+2.805%
2025-04-28	0.833000	0.833000	0.821750	0.821750	+1.451%	828	+2.805%
2025-04-25	0.833400	0.833400	0.798800	0.810000	+0.012%	4,990	+4.296%
2025-04-24	0.834000	0.834000	0.800000	0.809900	+1.237%	4,215	+4.309%
2025-04-23	0.776200	0.834100	0.776200	0.800000	+1.266%	4,697	+5.600%
2025-04-22	0.840700	0.850000	0.790000	0.790000	-0.025%	31,043	+6.937%
2025-04-21	0.827600	0.827600	0.790200	0.790200	-2.444%	7,876	+6.910%
2025-04-17	0.810000	0.810000	0.810000	0.810000	-1.313%	359	+4.296%
2025-04-16	0.840000	0.840000	0.776000	0.820780	-0.002%	2,099	+2.926%
2025-04-15	0.760500	0.840000	0.760500	0.820800	+5.265%	2,118	+2.924%
2025-04-14	0.760000	0.790000	0.760000	0.779750	+0.548%	9,507	+8.342%
2025-04-11	0.790000	0.790000	0.775500	0.775500	+2.512%	1,523	+8.936%
2025-04-10	0.773050	0.790000	0.756500	0.756500	-4.241%	2,291	+11.672%
2025-04-09	0.773050	0.790000	0.773050	0.790000	+3.947%	470	+6.937%
2025-04-08	0.767500	0.790000	0.760000	0.760000	-1.935%	3,074	+11.158%
2025-04-07	0.810000	0.810000	0.760000	0.775000	+0.649%	2,376	+9.006%
2025-04-04	0.839000	0.839000	0.758750	0.770000	+1.316%	4,161	+9.714%
2025-04-03	0.750100	0.805000	0.750100	0.760000	-3.797%	41,967	+11.158%
2025-04-02	0.839900	0.839900	0.790000	0.790000	-3.127%	20,544	+6.937%
2025-04-01	0.819600	0.840000	0.800000	0.815500	+0.679%	8,274	+3.593%
2025-03-31	0.840000	0.840000	0.810000	0.810000	-3.571%	5,683	+4.296%
2025-03-28	0.820000	0.840000	0.810000	0.840000	+1.205%	1,302	+0.571%
2025-03-27	0.799000	0.830000	0.799000	0.830000	+4.930%	1,469	+1.783%
2025-03-26	0.849000	0.849000	0.791000	0.791000	-6.875%	3,978	+6.802%
2025-03-25	0.810000	0.849400	0.790000	0.849400	+4.864%	26,421	-0.542%
2025-03-24	0.835000	0.835000	0.810000	0.810000	-4.695%	12,456	+4.296%
2025-03-21	0.840000	0.849900	0.830530	0.849900	+1.179%	12,903	-0.600%
2025-03-20	0.844950	0.844950	0.791200	0.840000	+1.217%	9,739	+0.571%
2025-03-19	0.849900	0.849900	0.829900	0.829900	+1.133%	1,739	+1.795%
2025-03-18	0.810000	0.839900	0.810000	0.820600	-0.750%	7,917	+2.949%
2025-03-17	0.820100	0.849900	0.820100	0.826800	-1.509%	3,094	+2.177%
2025-03-14	0.810000	0.849900	0.810000	0.839470	+3.638%	5,724	+0.635%
2025-03-13	0.849700	0.849900	0.800100	0.810000	-1.800%	13,154	+4.296%
2025-03-12	0.849800	0.849800	0.791000	0.824850	+0.524%	3,873	+2.419%
2025-03-11	0.850000	0.850000	0.820400	0.820550	+0.441%	1,562	+2.955%
2025-03-10	0.790000	0.833800	0.790000	0.816950	+3.385%	6,709	+3.409%
2025-03-07	0.780500	0.790200	0.780500	0.790200	-1.225%	4,908	+6.910%
2025-03-06	0.830100	0.870000	0.780500	0.800000	-6.979%	51,517	+5.600%
2025-03-05	0.899400	0.899400	0.860000	0.860025	-4.378%	3,801	-1.770%
2025-03-04	0.800100	0.899400	0.800100	0.899400	+8.283%	8,549	-6.071%
2025-03-03	0.800500	0.870000	0.800500	0.830600	-2.580%	3,340	+1.710%
2025-02-28	0.870000	0.870000	0.852600	0.852600	-2.000%	1,289	-0.915%
2025-02-27	0.899800	0.899800	0.840700	0.870000	+6.020%	1,798	-2.897%
2025-02-26	0.899600	0.899600	0.820600	0.820600	-8.802%	2,833	+2.949%
2025-02-25	0.928400	0.928400	0.850500	0.899800	+4.169%	15,648	-6.112%
2025-02-24	0.870000	0.930000	0.850100	0.863790	-0.028%	16,660	-2.198%
2025-02-21	0.870000	0.870000	0.840550	0.864030	+4.100%	3,523	-2.226%
2025-02-20	0.830000	0.853875	0.800800	0.830000	-4.405%	13,987	+1.783%
2025-02-19	0.860000	0.920000	0.830050	0.868250	+0.667%	17,177	-2.701%
2025-02-18	0.897000	0.897000	0.862500	0.862500	-1.989%	28,906	-2.052%
2025-02-14	0.870000	0.896500	0.870000	0.880000	-1.830%	6,650	-4.000%
2025-02-13	0.877100	0.896400	0.870000	0.896400	+3.406%	4,822	-5.756%
2025-02-12	0.857500	0.897000	0.857500	0.866875	-0.431%	5,830	-2.547%
2025-02-11	0.870000	0.890000	0.869750	0.870625	-2.832%	5,023	-2.966%
2025-02-10	0.898500	0.898500	0.858500	0.896000	+0.816%	17,729	-5.714%
2025-02-07	0.857500	0.898500	0.857500	0.888750	+0.994%	18,905	-4.945%
2025-02-06	0.898700	0.898700	0.858500	0.880000	+0.216%	5,465	-4.000%
2025-02-05	0.878100	0.878100	0.878100	0.878100	+2.378%	342	-3.792%

.dark-mode .mWLp8B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mWLp8B{ color: #333333; background-color: white; border: 2px solid #333333; }BABBBAB INCstock OTC

BABB
BAB INC
stock OTC