BigBen Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2026	0.30	0.31	0.30	0.30	0.30	-2.77%	21,105
Mar 19, 2026	0.31	0.31	0.30	0.31	0.31	-0.81%	23,475
Mar 18, 2026	0.31	0.31	0.30	0.31	0.31	0.49%	12,952
Mar 17, 2026	0.31	0.31	0.30	0.31	0.31	-	2,726
Mar 16, 2026	0.30	0.31	0.30	0.31	0.31	0.98%	26,235
Mar 13, 2026	0.30	0.31	0.30	0.31	0.31	-0.81%	14,639
Mar 12, 2026	0.30	0.31	0.30	0.31	0.31	0.33%	24,215
Mar 11, 2026	0.30	0.31	0.29	0.31	0.31	1.49%	60,144
Mar 10, 2026	0.31	0.31	0.29	0.30	0.30	-1.47%	77,417
Mar 9, 2026	0.31	0.31	0.29	0.31	0.31	-1.29%	74,744
Mar 6, 2026	0.32	0.33	0.30	0.31	0.31	-2.97%	115,493
Mar 5, 2026	0.32	0.32	0.30	0.32	0.32	1.27%	134,642
Mar 4, 2026	0.31	0.34	0.29	0.32	0.32	-31.60%	393,832
Mar 3, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Mar 2, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Feb 27, 2026	0.46	0.46	0.46	0.46	0.46	-	-