BBMG Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.83	0.84	0.82	0.82	0.82	-2.38%	19,240,000
Oct 30, 2025	0.85	0.85	0.82	0.84	0.84	-	26,685,000
Oct 28, 2025	0.85	0.85	0.83	0.84	0.84	-	11,639,000
Oct 27, 2025	0.84	0.86	0.83	0.84	0.84	-	11,913,000
Oct 26, 2025	0.84	0.86	0.83	0.84	0.84	1.20%	11,913,000
Oct 24, 2025	0.84	0.85	0.83	0.83	0.83	-	10,450,000
Oct 23, 2025	0.84	0.85	0.82	0.83	0.83	-1.19%	15,464,000
Oct 22, 2025	0.85	0.87	0.83	0.84	0.84	-	15,460,000
Oct 21, 2025	0.83	0.85	0.83	0.84	0.84	2.44%	10,986,000
Oct 20, 2025	0.83	0.84	0.82	0.82	0.82	-	24,564,000
Oct 17, 2025	0.86	0.86	0.82	0.82	0.82	-3.53%	24,460,000
Oct 16, 2025	0.89	0.89	0.85	0.85	0.85	-3.41%	18,437,000
Oct 15, 2025	0.86	0.89	0.86	0.88	0.88	3.53%	29,399,000
Oct 14, 2025	0.88	0.91	0.85	0.85	0.85	-2.30%	51,094,000
Oct 13, 2025	0.88	0.89	0.85	0.87	0.87	-4.40%	90,819,000
Oct 10, 2025	0.84	0.95	0.84	0.91	0.91	7.06%	248,943,000
Oct 9, 2025	0.83	0.85	0.82	0.85	0.85	3.66%	19,188,000
Oct 8, 2025	0.82	0.83	0.81	0.82	0.82	-	19,188,000
Oct 6, 2025	0.83	0.84	0.82	0.82	0.82	-	3,961,000
Oct 5, 2025	0.83	0.84	0.82	0.82	0.82	-1.20%	3,961,000
Oct 3, 2025	0.84	0.85	0.82	0.83	0.83	-1.19%	3,117,545
Oct 2, 2025	0.84	0.84	0.83	0.84	0.84	-	3,116,545
Sep 30, 2025	0.84	0.85	0.84	0.84	0.84	-	8,458,000
Sep 29, 2025	0.83	0.84	0.82	0.84	0.84	2.44%	4,538,000
Sep 26, 2025	0.82	0.85	0.81	0.82	0.82	-	23,952,000
Sep 25, 2025	0.84	0.84	0.82	0.82	0.82	-1.20%	21,944,000
Sep 24, 2025	0.83	0.84	0.82	0.83	0.83	-	10,603,000
Sep 23, 2025	0.84	0.84	0.81	0.83	0.83	-1.19%	18,473,000
Sep 22, 2025	0.84	0.85	0.83	0.84	0.84	-1.18%	8,372,000
Sep 19, 2025	0.86	0.86	0.84	0.85	0.85	-	11,870,000
Sep 18, 2025	0.87	0.90	0.84	0.85	0.85	-1.16%	59,512,000
Sep 17, 2025	0.86	0.87	0.84	0.86	0.86	-	32,768,000
Sep 16, 2025	0.86	0.87	0.84	0.86	0.86	1.18%	21,687,000
Sep 15, 2025	0.84	0.86	0.83	0.85	0.85	1.19%	15,685,000
Sep 12, 2025	0.83	0.87	0.83	0.84	0.84	1.20%	37,514,500
Sep 11, 2025	0.83	0.84	0.82	0.83	0.83	-	7,033,000
Sep 10, 2025	0.83	0.84	0.82	0.83	0.83	1.22%	7,987,000
Sep 9, 2025	0.83	0.85	0.82	0.82	0.82	-1.20%	13,032,000
Sep 8, 2025	0.82	0.83	0.81	0.83	0.83	2.47%	14,635,000
Sep 5, 2025	0.80	0.82	0.80	0.81	0.81	1.25%	9,031,000
Sep 4, 2025	0.81	0.81	0.80	0.80	0.80	-	15,327,000
Sep 3, 2025	0.82	0.82	0.80	0.80	0.80	-1.23%	15,112,134
Sep 2, 2025	0.83	0.83	0.81	0.81	0.81	-2.41%	14,571,000
Sep 1, 2025	0.83	0.84	0.82	0.83	0.83	-	36,288,000
Aug 29, 2025	0.84	0.84	0.82	0.83	0.83	-1.19%	13,736,000
Aug 28, 2025	0.84	0.85	0.81	0.84	0.84	-	26,768,000
Aug 27, 2025	0.88	0.88	0.83	0.84	0.84	-4.55%	22,375,000
Aug 26, 2025	0.87	0.89	0.86	0.88	0.88	1.15%	16,067,000
Aug 25, 2025	0.85	0.89	0.85	0.87	0.87	2.35%	29,343,652
Aug 22, 2025	0.85	0.86	0.83	0.85	0.85	-	17,807,000