BABB | BAB | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

BAB (BABB)

OTC

$0.84+$0.02 (+2.84%)

Price as of Oct 22, 2026

$6.0M
Market Cap
-9.81%
1-Year Change
Packaged Foods
Industry

1 Month
+0.18%

Low Price$0.79

High Price$0.84
3 Months
+2.25%

Low Price$0.79

High Price$0.87
1 Year
-9.81%

Low Price$0.79

High Price$0.95

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	0.85	0.85	0.80	0.84	+2.84%	2,809
10/21/2026	0.80	0.82	0.80	0.82	+0.30%	658
10/20/2026	0.81	0.81	0.81	0.81	+0.93%	1,072
10/19/2026	0.82	0.82	0.81	0.81	-0.88%	1,390
10/16/2026	0.82	0.82	0.81	0.81	+1.60%	739
10/15/2026	0.82	0.82	0.80	0.80	-3.47%	1,119
10/13/2026	0.81	0.83	0.80	0.83	+1.49%	21,305
10/12/2026	0.82	0.82	0.81	0.82	-0.21%	2,754
10/09/2026	0.82	0.82	0.82	0.82	+2.07%	1,083
10/08/2026	0.80	0.80	0.80	0.80	-2.48%	428
10/07/2026	0.82	0.83	0.82	0.82	-0.04%	5,663
10/06/2026	0.81	0.82	0.81	0.82	+1.07%	4,532
10/05/2026	0.82	0.82	0.82	0.82	-1.69%	1,515
10/02/2026	0.83	0.83	0.81	0.83	+2.36%	2,438
10/01/2026	0.81	0.81	0.81	0.81	+2.38%	193
09/30/2026	0.79	0.79	0.79	0.79	-4.68%	1,351
09/29/2026	0.81	0.83	0.79	0.83	-1.14%	2,947
09/29/2026	$0.01 Dividend
09/28/2026	0.82	0.84	0.81	0.84	+0.94%	3,671
09/25/2026	0.84	0.84	0.83	0.83	0.00%	3,072
09/24/2026	0.83	0.83	0.83	0.83	-0.93%	1,238
09/23/2026	0.81	0.84	0.81	0.84	+0.12%	524
09/22/2026	0.81	0.84	0.81	0.84	-0.18%	535
09/18/2026	0.81	0.84	0.81	0.84	+1.44%	3,594
09/17/2026	0.85	0.85	0.82	0.83	-1.09%	6,905
09/16/2026	0.84	0.84	0.84	0.84	+2.91%	5,339
09/15/2026	0.84	0.84	0.81	0.81	-3.29%	16,838
09/14/2026	0.84	0.84	0.84	0.84	0.00%	3,210
09/11/2026	0.85	0.85	0.84	0.84	-0.21%	1,220
09/10/2026	0.84	0.84	0.84	0.84	-0.04%	294
09/09/2026	0.85	0.85	0.84	0.84	+0.27%	10,506
09/08/2026	0.85	0.85	0.83	0.84	+0.12%	964
09/04/2026	0.83	0.84	0.83	0.84	-0.85%	1,400
09/02/2026	0.83	0.85	0.83	0.85	+0.40%	1,049
09/01/2026	0.83	0.84	0.83	0.84	-0.40%	10,145
08/31/2026	0.83	0.87	0.83	0.85	+1.90%	2,996
08/28/2026	0.83	0.83	0.83	0.83	+0.75%	500
08/27/2026	0.82	0.85	0.82	0.83	-0.70%	4,265
08/26/2026	0.83	0.83	0.83	0.83	+1.33%	510
08/25/2026	0.82	0.82	0.82	0.82	-1.06%	1,035
08/24/2026	0.87	0.87	0.82	0.83	-2.17%	1,750
08/21/2026	0.88	0.88	0.85	0.85	-2.55%	230
08/20/2026	0.84	0.87	0.84	0.87	+5.22%	7,218
08/19/2026	0.84	0.89	0.83	0.83	+0.42%	6,654
08/18/2026	0.83	0.83	0.82	0.82	-0.80%	7,450
08/17/2026	0.83	0.84	0.82	0.83	+0.83%	22,470
08/14/2026	0.83	0.83	0.82	0.82	-0.88%	798
08/13/2026	0.83	0.83	0.83	0.83	+0.89%	505
08/12/2026	0.82	0.82	0.82	0.82	-0.88%	2,954
08/11/2026	0.83	0.83	0.83	0.83	-0.59%	2,137
08/10/2026	0.84	0.84	0.84	0.84	+0.60%	609
08/07/2026	0.83	0.83	0.83	0.83	-0.56%	10,009
08/05/2026	0.82	0.83	0.82	0.83	+1.45%	2,643
08/04/2026	0.83	0.83	0.82	0.82	-0.87%	1,273
08/03/2026	0.83	0.83	0.83	0.83	+0.06%	599
07/31/2026	0.83	0.83	0.82	0.83	-0.62%	9,353
07/30/2026	0.82	0.83	0.82	0.83	+1.17%	2,660
07/29/2026	0.83	0.83	0.83	0.83	+1.09%	557
07/28/2026	0.81	0.83	0.81	0.82	-1.49%	14,264
07/27/2026	0.81	0.83	0.81	0.83	+2.07%	2,853
07/24/2026	0.82	0.82	0.81	0.81	-1.18%	8,792
07/22/2026	0.83	0.83	0.82	0.82	-1.61%	1,207
07/21/2026	0.81	0.83	0.81	0.83	+1.44%	3,658
07/20/2026	0.81	0.83	0.81	0.82	-0.53%	845
07/17/2026	0.82	0.83	0.82	0.83	+0.88%	2,568
07/16/2026	0.82	0.83	0.82	0.82	-0.68%	2,036
07/15/2026	0.80	0.83	0.80	0.83	+0.68%	2,566
07/14/2026	0.79	0.82	0.79	0.82	-1.19%	3,245
07/13/2026	0.84	0.85	0.79	0.83	-1.16%	21,735
07/10/2026	0.83	0.86	0.79	0.84	-0.29%	8,982
07/09/2026	0.84	0.84	0.84	0.84	+0.43%	223
07/08/2026	0.84	0.85	0.84	0.84	+1.04%	1,250
07/07/2026	0.84	0.86	0.83	0.83	-2.33%	1,953
07/06/2026	0.85	0.85	0.85	0.85	0.00%	11,653
07/02/2026	0.85	0.85	0.85	0.85	-0.01%	1,115
07/01/2026	0.85	0.87	0.85	0.85	-0.69%	4,014
06/30/2026	0.86	0.86	0.86	0.86	-0.45%	599
06/29/2026	0.86	0.87	0.86	0.86	-3.23%	4,002
06/26/2026	0.86	0.89	0.86	0.89	-0.11%	1,091
06/25/2026	0.89	0.89	0.89	0.89	+1.75%	500
06/24/2026	0.87	0.89	0.86	0.87	-0.72%	23,043
06/23/2026	0.89	0.89	0.87	0.88	-0.01%	2,049
06/23/2026	$0.01 Dividend
06/22/2026	0.86	0.89	0.86	0.88	+3.56%	405
06/18/2026	0.86	0.86	0.85	0.85	-3.11%	354
06/17/2026	0.88	0.88	0.88	0.88	+0.34%	869
06/16/2026	0.87	0.88	0.87	0.87	-1.50%	3,440
06/15/2026	0.89	0.89	0.87	0.89	+1.36%	3,365
06/12/2026	0.87	0.88	0.87	0.88	+0.56%	4,981
06/11/2026	0.87	0.88	0.87	0.87	+0.01%	2,101
06/10/2026	0.90	0.90	0.87	0.87	-2.47%	3,154
06/09/2026	0.87	0.89	0.87	0.89	+1.80%	450
06/08/2026	0.90	0.90	0.88	0.88	+0.71%	4,761
06/05/2026	0.87	0.88	0.87	0.87	+0.01%	6,698
06/04/2026	0.89	0.89	0.87	0.87	-3.10%	2,957
06/03/2026	0.88	0.90	0.88	0.90	+1.09%	1,809
06/02/2026	0.87	0.89	0.86	0.89	-0.68%	7,491
06/01/2026	0.87	0.90	0.87	0.90	+1.80%	6,206
05/29/2026	0.90	0.90	0.88	0.88	-0.83%	3,040
05/28/2026	0.91	0.91	0.87	0.89	+0.82%	15,760