BBGI PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.96	2.96	2.90	2.90	2.90	-1.36%	573,918
Feb 5, 2026	2.94	2.96	2.94	2.94	2.94	-0.68%	171,900
Feb 4, 2026	2.96	2.96	2.94	2.96	2.96	-0.67%	98,400
Feb 3, 2026	2.98	3.00	2.94	2.98	2.98	-	548,113
Feb 2, 2026	3.02	3.02	2.98	2.98	2.98	-1.32%	284,475
Jan 30, 2026	3.02	3.02	2.98	3.02	3.02	1.34%	48,100
Jan 29, 2026	2.98	3.00	2.98	2.98	2.98	-0.67%	138,591
Jan 28, 2026	3.00	3.02	3.00	3.00	3.00	-0.66%	602,406
Jan 27, 2026	2.98	3.02	2.98	3.02	3.02	0.67%	158,112
Jan 26, 2026	3.02	3.02	2.98	3.00	3.00	-	1,062,407
Jan 23, 2026	3.00	3.02	3.00	3.00	3.00	-	216,415
Jan 22, 2026	3.02	3.04	3.00	3.00	3.00	-	1,171,516
Jan 21, 2026	2.88	3.00	2.88	3.00	3.00	4.17%	2,486,494
Jan 20, 2026	2.74	2.88	2.72	2.88	2.88	4.35%	877,384
Jan 19, 2026	2.70	2.76	2.68	2.76	2.76	2.99%	461,416
Jan 16, 2026	2.68	2.70	2.68	2.68	2.68	-0.74%	185,094
Jan 15, 2026	2.66	2.70	2.66	2.70	2.70	1.50%	301,020
Jan 14, 2026	2.66	2.70	2.64	2.66	2.66	-	419,419
Jan 13, 2026	2.70	2.72	2.66	2.66	2.66	-1.48%	475,311
Jan 12, 2026	2.72	2.74	2.70	2.70	2.70	-0.74%	175,379
Jan 9, 2026	2.74	2.76	2.72	2.72	2.72	-0.73%	186,000
Jan 8, 2026	2.76	2.80	2.68	2.74	2.74	-2.14%	2,321,046
Jan 7, 2026	2.84	2.84	2.78	2.80	2.80	-0.71%	283,768
Jan 6, 2026	2.82	2.84	2.80	2.82	2.82	-	127,463
Jan 5, 2026	2.80	2.86	2.80	2.82	2.82	0.71%	215,557
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