BigBen Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.83	0.83	0.82	0.83	0.83	0.12%	12,771
Jan 29, 2026	0.82	0.83	0.81	0.83	0.83	1.47%	22,555
Jan 28, 2026	0.83	0.85	0.81	0.82	0.82	-1.81%	41,248
Jan 27, 2026	0.86	0.86	0.81	0.83	0.83	-3.94%	53,399
Jan 26, 2026	0.85	0.86	0.82	0.86	0.86	0.58%	17,297
Jan 23, 2026	0.83	0.89	0.82	0.86	0.86	6.05%	71,782
Jan 22, 2026	0.83	0.85	0.79	0.81	0.81	-3.57%	48,819
Jan 21, 2026	0.88	0.88	0.81	0.84	0.84	-4.00%	100,014
Jan 20, 2026	0.93	0.93	0.83	0.88	0.88	-7.99%	127,701
Jan 19, 2026	0.93	0.97	0.93	0.95	0.95	2.37%	28,139
Jan 16, 2026	0.92	0.93	0.92	0.93	0.93	0.98%	8,595
Jan 15, 2026	0.92	0.93	0.91	0.92	0.92	-0.43%	14,570
Jan 14, 2026	0.92	0.93	0.92	0.92	0.92	-0.11%	8,722
Jan 13, 2026	0.93	0.93	0.92	0.93	0.93	0.33%	4,930
Jan 12, 2026	0.92	0.93	0.92	0.92	0.92	0.88%	13,011
Jan 9, 2026	0.93	0.94	0.90	0.91	0.91	-2.04%	25,059
Jan 8, 2026	0.93	0.93	0.93	0.93	0.93	0.21%	2,143
Jan 7, 2026	0.93	0.93	0.93	0.93	0.93	0.22%	3,215
Jan 6, 2026	0.93	0.93	0.93	0.93	0.93	-0.85%	3,094
Jan 5, 2026	0.95	0.95	0.93	0.94	0.94	0.64%	22,489
Jan 2, 2026	0.95	0.95	0.91	0.93	0.93	1.64%	29,736
Dec 31, 2025	0.92	0.92	0.90	0.92	0.92	0.22%	7,361
Dec 30, 2025	0.91	0.93	0.89	0.91	0.91	0.44%	62,565
Dec 29, 2025	0.91	0.92	0.90	0.91	0.91	1.00%	27,268
Dec 24, 2025	0.93	0.93	0.89	0.90	0.90	-2.07%	9,550
Dec 23, 2025	0.91	0.93	0.91	0.92	0.92	-0.33%	14,534
Dec 22, 2025	0.90	0.94	0.89	0.92	0.92	-0.65%	38,323
Dec 19, 2025	0.94	0.94	0.91	0.93	0.93	-1.06%	19,538
Dec 18, 2025	0.95	0.95	0.93	0.94	0.94	-1.16%	18,562
Dec 17, 2025	0.96	0.97	0.95	0.95	0.95	-2.36%	12,457
Dec 16, 2025	0.99	0.99	0.97	0.97	0.97	-0.61%	5,419
Dec 15, 2025	0.99	1.00	0.95	0.98	0.98	-1.71%	34,983
Dec 12, 2025	1.01	1.01	0.99	1.00	1.00	-1.58%	7,134
Dec 11, 2025	1.01	1.02	1.00	1.01	1.01	-0.59%	16,563
Dec 10, 2025	1.02	1.02	1.01	1.02	1.02	-	6,201
Dec 9, 2025	1.00	1.02	1.00	1.02	1.02	-0.39%	8,806
Dec 8, 2025	1.01	1.03	1.00	1.02	1.02	-0.58%	8,653
Dec 5, 2025	1.03	1.03	1.00	1.03	1.03	-0.39%	17,912
Dec 4, 2025	1.05	1.05	1.02	1.03	1.03	-1.53%	4,905
Dec 3, 2025	1.05	1.06	1.02	1.05	1.05	-0.95%	15,863
Dec 2, 2025	1.05	1.06	1.02	1.06	1.06	0.38%	4,800
Dec 1, 2025	1.07	1.07	1.00	1.05	1.05	-0.75%	34,281
Nov 28, 2025	1.05	1.06	1.03	1.06	1.06	-0.38%	16,258
Nov 27, 2025	1.06	1.07	1.05	1.07	1.07	0.76%	6,689
Nov 26, 2025	1.04	1.07	1.03	1.06	1.06	2.12%	27,822
Nov 25, 2025	1.03	1.10	1.02	1.04	1.04	3.39%	43,418
Nov 24, 2025	1.03	1.03	0.99	1.00	1.00	-2.15%	8,566
Nov 21, 2025	0.99	1.02	0.98	1.02	1.02	2.91%	37,124
Nov 20, 2025	1.00	1.01	0.99	1.00	1.00	-2.83%	8,084
Nov 19, 2025	1.00	1.02	0.98	1.02	1.02	2.81%	23,198