BBGI PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	2.80	2.80	2.78	2.80	2.80	0.72%	12,705
Dec 29, 2025	2.82	2.82	2.70	2.78	2.78	-0.71%	613,683
Dec 26, 2025	2.80	2.82	2.80	2.80	2.80	-	669,125
Dec 25, 2025	2.86	2.88	2.78	2.80	2.80	-2.10%	865,244
Dec 24, 2025	2.86	2.88	2.84	2.86	2.86	-	341,588
Dec 23, 2025	2.88	2.88	2.86	2.86	2.86	-	132,831
Dec 22, 2025	2.88	2.88	2.84	2.86	2.86	-	52,607
Dec 19, 2025	2.86	2.86	2.82	2.86	2.86	-	292,200
Dec 18, 2025	2.88	2.90	2.86	2.86	2.86	-	1,063,188
Dec 17, 2025	2.84	2.88	2.84	2.86	2.86	-	182,649
Dec 16, 2025	2.90	2.90	2.86	2.86	2.86	-	85,510
Dec 15, 2025	2.88	2.88	2.86	2.86	2.86	-	36,085
Dec 12, 2025	2.88	2.88	2.86	2.86	2.86	-	136,894
Dec 11, 2025	2.88	2.90	2.86	2.86	2.86	-0.69%	330,806
Dec 9, 2025	2.88	2.90	2.88	2.88	2.88	-	223,852
Dec 8, 2025	2.86	2.90	2.86	2.88	2.88	-	188,802
Dec 4, 2025	2.92	2.92	2.86	2.88	2.88	-	197,715
Dec 3, 2025	2.90	2.92	2.86	2.88	2.88	-	311,361
Dec 2, 2025	2.92	2.92	2.88	2.88	2.88	-	123,125
Dec 1, 2025	2.90	2.90	2.88	2.88	2.88	-	255,810
Nov 28, 2025	2.86	2.90	2.86	2.88	2.88	-	294,949
Nov 27, 2025	2.86	2.88	2.86	2.88	2.88	-	309,700
Nov 26, 2025	2.88	2.90	2.86	2.88	2.88	-0.69%	282,390
Nov 25, 2025	2.90	2.90	2.86	2.90	2.90	-0.68%	452,552
Nov 24, 2025	2.90	2.92	2.88	2.92	2.92	-	145,202
Nov 21, 2025	2.92	2.92	2.88	2.92	2.92	-0.68%	261,700
Nov 20, 2025	2.94	2.94	2.90	2.94	2.94	0.68%	50,900
Nov 19, 2025	2.94	2.96	2.92	2.92	2.92	-	232,592
Nov 18, 2025	2.90	2.94	2.90	2.92	2.92	-	97,303
Nov 17, 2025	2.92	2.94	2.90	2.92	2.92	-	163,104
Nov 14, 2025	2.92	2.94	2.90	2.92	2.92	-	149,204
Nov 13, 2025	2.90	2.94	2.90	2.92	2.92	-0.68%	93,500
Nov 12, 2025	2.94	2.94	2.90	2.94	2.94	-	441,853
Nov 11, 2025	2.96	2.96	2.90	2.94	2.94	-	110,662
Nov 10, 2025	2.98	3.00	2.92	2.94	2.94	-1.34%	173,700
Nov 7, 2025	2.96	3.00	2.92	2.98	2.98	0.68%	209,200
Nov 6, 2025	3.00	3.02	2.96	2.96	2.96	-	173,059
Nov 5, 2025	3.04	3.04	2.96	2.96	2.96	0.68%	259,894
Nov 4, 2025	2.98	2.98	2.88	2.94	2.94	-	261,200
Nov 3, 2025	2.98	2.98	2.94	2.94	2.94	-1.34%	84,437
Oct 31, 2025	2.94	2.98	2.92	2.98	2.98	1.36%	95,726
Oct 30, 2025	2.90	2.98	2.90	2.94	2.94	0.68%	126,290
Oct 29, 2025	2.92	2.96	2.88	2.92	2.92	-	181,752
Oct 28, 2025	2.92	2.94	2.90	2.92	2.92	-	37,342
Oct 27, 2025	2.94	2.96	2.92	2.92	2.92	-0.68%	43,397
Oct 24, 2025	2.94	2.96	2.94	2.94	2.94	-0.68%	126,526
Oct 22, 2025	2.90	2.96	2.90	2.96	2.96	-	19,401
Oct 21, 2025	2.96	2.96	2.92	2.96	2.96	-	50,126
Oct 20, 2025	2.92	2.96	2.88	2.96	2.96	-	311,636
Oct 17, 2025	2.96	2.98	2.94	2.96	2.96	-	190,891