BigBen Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.19	0.19	0.18	0.18	0.18	-1.74%	48,472
Aug 10, 2026	0.18	0.20	0.18	0.18	0.18	2.34%	232,428
Aug 7, 2026	0.16	0.20	0.15	0.18	0.18	22.31%	779,862
Aug 6, 2026	0.16	0.18	0.14	0.15	0.15	-60.27%	1,520,539
Aug 5, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Aug 4, 2026	0.37	0.39	0.37	0.37	0.37	-0.80%	31,976
Aug 3, 2026	0.37	0.37	0.37	0.37	0.37	1.08%	11,751
Jul 31, 2026	0.35	0.37	0.35	0.37	0.37	0.54%	16,824
Jul 30, 2026	0.40	0.41	0.36	0.37	0.37	-8.25%	52,895
Jul 29, 2026	0.41	0.44	0.40	0.40	0.40	-8.99%	55,440
Jul 28, 2026	0.42	0.44	0.40	0.44	0.44	5.14%	64,477
Jul 27, 2026	0.37	0.42	0.37	0.42	0.42	8.85%	125,925
Jul 24, 2026	0.35	0.39	0.35	0.38	0.38	6.22%	102,598
Jul 23, 2026	0.38	0.38	0.34	0.36	0.36	-4.87%	115,474
Jul 22, 2026	0.33	0.44	0.33	0.38	0.38	20.44%	536,604
Jul 21, 2026	0.29	0.32	0.29	0.32	0.32	8.79%	179,710
Jul 20, 2026	0.29	0.29	0.29	0.29	0.29	-1.36%	35,181
Jul 17, 2026	0.30	0.30	0.29	0.29	0.29	-0.84%	21,686
Jul 16, 2026	0.29	0.30	0.29	0.30	0.30	0.17%	13,857
Jul 15, 2026	0.30	0.30	0.30	0.30	0.30	0.17%	1,154
Jul 14, 2026	0.30	0.30	0.29	0.30	0.30	-1.50%	22,833
Jul 13, 2026	0.30	0.30	0.30	0.30	0.30	0.17%	7,370
Jul 10, 2026	0.31	0.31	0.30	0.30	0.30	-0.17%	5,246
Jul 9, 2026	0.30	0.30	0.30	0.30	0.30	-0.50%	3,325
Jul 8, 2026	0.30	0.31	0.29	0.30	0.30	0.50%	86,190
Jul 7, 2026	0.29	0.31	0.29	0.30	0.30	2.21%	48,096
Jul 6, 2026	0.30	0.30	0.29	0.29	0.29	-2.81%	16,136
Jul 3, 2026	0.29	0.30	0.29	0.30	0.30	-2.89%	10,478
Jul 2, 2026	0.31	0.31	0.29	0.31	0.31	-4.31%	30,793
Jul 1, 2026	0.34	0.34	0.31	0.33	0.33	-2.99%	66,453
Jun 30, 2026	0.34	0.34	0.33	0.34	0.34	-	3,777
Jun 29, 2026	0.34	0.34	0.33	0.34	0.34	-	7,094
Jun 26, 2026	0.34	0.34	0.34	0.34	0.34	-2.47%	19,523
Jun 25, 2026	0.33	0.35	0.33	0.34	0.34	4.09%	71,241
Jun 24, 2026	0.34	0.34	0.33	0.33	0.33	-2.37%	10,584
Jun 23, 2026	0.33	0.34	0.33	0.34	0.34	-	18,193
Jun 22, 2026	0.35	0.35	0.34	0.34	0.34	-3.43%	10,085
Jun 19, 2026	0.34	0.36	0.34	0.35	0.35	1.74%	5,369
Jun 18, 2026	0.34	0.34	0.34	0.34	0.34	1.18%	6,727
Jun 17, 2026	0.34	0.34	0.34	0.34	0.34	-	5,430
Jun 16, 2026	0.34	0.34	0.34	0.34	0.34	-1.16%	1,295
Jun 15, 2026	0.35	0.35	0.34	0.34	0.34	-0.58%	3,929
Jun 12, 2026	0.35	0.36	0.35	0.35	0.35	1.62%	8,244
Jun 11, 2026	0.37	0.37	0.34	0.34	0.34	-7.97%	40,254
Jun 10, 2026	0.38	0.38	0.37	0.37	0.37	-3.01%	5,665
Jun 9, 2026	0.37	0.38	0.37	0.38	0.38	4.38%	9,807
Jun 8, 2026	0.38	0.38	0.37	0.37	0.37	-4.32%	12,913
Jun 5, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	11,628
Jun 4, 2026	0.38	0.38	0.38	0.38	0.38	-0.39%	39,267
Jun 3, 2026	0.39	0.39	0.38	0.38	0.38	-1.42%	18,413