BigBen Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.39	0.39	0.38	0.38	0.38	-1.42%	18,413
Jun 2, 2026	0.39	0.39	0.39	0.39	0.39	0.52%	8,414
Jun 1, 2026	0.39	0.39	0.38	0.39	0.39	-0.77%	8,181
May 29, 2026	0.39	0.39	0.38	0.39	0.39	0.78%	29,212
May 28, 2026	0.38	0.39	0.38	0.39	0.39	1.05%	21,338
May 27, 2026	0.38	0.39	0.38	0.38	0.38	-0.91%	16,957
May 26, 2026	0.39	0.39	0.38	0.38	0.38	-1.54%	16,341
May 25, 2026	0.39	0.39	0.39	0.39	0.39	0.26%	12,900
May 22, 2026	0.40	0.40	0.38	0.39	0.39	-1.64%	38,344
May 21, 2026	0.39	0.40	0.38	0.40	0.40	2.59%	35,270
May 20, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	25,623
May 19, 2026	0.40	0.40	0.39	0.39	0.39	-	17,472
May 18, 2026	0.39	0.39	0.39	0.39	0.39	0.51%	9,480
May 15, 2026	0.39	0.40	0.37	0.39	0.39	-	33,973
May 14, 2026	0.38	0.39	0.38	0.39	0.39	3.05%	26,231
May 13, 2026	0.37	0.38	0.36	0.38	0.38	3.42%	13,713
May 12, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	13,579
May 11, 2026	0.38	0.38	0.37	0.37	0.37	-2.12%	18,061
May 8, 2026	0.37	0.38	0.37	0.38	0.38	3.00%	27,566
May 7, 2026	0.38	0.38	0.36	0.37	0.37	5.46%	20,917
May 6, 2026	0.38	0.38	0.35	0.35	0.35	-8.66%	85,488
May 5, 2026	0.38	0.39	0.38	0.38	0.38	-0.78%	14,344
May 4, 2026	0.39	0.39	0.37	0.38	0.38	-	30,844
Apr 30, 2026	0.38	0.39	0.38	0.38	0.38	-0.13%	13,189
Apr 29, 2026	0.40	0.40	0.37	0.38	0.38	-0.77%	19,173
Apr 28, 2026	0.39	0.40	0.38	0.39	0.39	1.44%	50,116
Apr 27, 2026	0.42	0.42	0.37	0.38	0.38	-8.17%	162,080
Apr 24, 2026	0.44	0.45	0.41	0.42	0.42	-0.95%	125,515
Apr 23, 2026	0.35	0.47	0.34	0.42	0.42	31.25%	314,635
Apr 22, 2026	0.33	0.34	0.32	0.32	0.32	-36.25%	139,425
Apr 21, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Apr 20, 2026	0.38	0.61	0.38	0.50	0.50	28.72%	403,467
Apr 17, 2026	0.29	0.39	0.29	0.39	0.39	36.84%	356,497
Apr 16, 2026	0.29	0.29	0.28	0.29	0.29	-0.52%	42,488
Apr 15, 2026	0.29	0.29	0.28	0.29	0.29	-0.69%	50,578
Apr 14, 2026	0.28	0.29	0.28	0.29	0.29	1.76%	17,574
Apr 13, 2026	0.28	0.29	0.28	0.28	0.28	-0.18%	12,538
Apr 10, 2026	0.28	0.29	0.28	0.28	0.28	0.18%	19,546
Apr 9, 2026	0.29	0.29	0.28	0.28	0.28	-1.05%	11,603
Apr 8, 2026	0.28	0.29	0.28	0.29	0.29	3.06%	17,240
Apr 7, 2026	0.28	0.29	0.27	0.28	0.28	-3.14%	40,502
Apr 2, 2026	0.28	0.29	0.27	0.29	0.29	4.55%	19,759
Apr 1, 2026	0.28	0.28	0.27	0.27	0.27	1.48%	37,838
Mar 31, 2026	0.27	0.28	0.27	0.27	0.27	0.19%	43,683
Mar 30, 2026	0.27	0.28	0.27	0.27	0.27	-4.26%	49,063
Mar 27, 2026	0.29	0.29	0.28	0.28	0.28	-2.59%	26,389
Mar 26, 2026	0.29	0.29	0.29	0.29	0.29	-0.34%	34,305
Mar 25, 2026	0.29	0.29	0.29	0.29	0.29	-1.53%	21,871
Mar 24, 2026	0.29	0.30	0.29	0.30	0.30	-1.34%	5,808
Mar 23, 2026	0.30	0.30	0.29	0.30	0.30	0.17%	18,057