BBMG Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.78	0.78	0.75	0.77	-	-	6,787,000
Dec 4, 2025	0.78	0.78	0.77	0.77	0.77	-1.28%	2,553,000
Dec 3, 2025	0.79	0.79	0.77	0.78	0.78	-1.27%	9,721,594
Dec 2, 2025	0.79	0.79	0.78	0.79	0.79	1.28%	1,426,000
Dec 1, 2025	0.78	0.79	0.78	0.78	0.78	-1.27%	6,117,000
Nov 28, 2025	0.78	0.79	0.77	0.79	0.79	1.28%	8,893,000
Nov 27, 2025	0.79	0.80	0.78	0.78	0.78	-	8,971,500
Nov 26, 2025	0.79	0.80	0.78	0.78	0.78	-1.27%	11,587,000
Nov 25, 2025	0.78	0.79	0.77	0.79	0.79	1.28%	3,674,000
Nov 24, 2025	0.78	0.79	0.77	0.78	0.78	1.30%	7,886,000
Nov 21, 2025	0.81	0.81	0.77	0.77	0.77	-4.94%	17,653,000
Nov 20, 2025	0.81	0.83	0.80	0.81	0.81	1.25%	16,601,000
Nov 19, 2025	0.80	0.81	0.79	0.80	0.80	-	19,871,000
Nov 18, 2025	0.83	0.83	0.80	0.80	0.80	-3.61%	23,435,000
Nov 17, 2025	0.84	0.84	0.82	0.83	0.83	-	7,421,658
Nov 14, 2025	0.83	0.85	0.82	0.83	0.83	-1.19%	15,812,000
Nov 13, 2025	0.83	0.84	0.82	0.84	0.84	1.20%	8,800,000
Nov 12, 2025	0.82	0.84	0.82	0.83	0.83	-	10,572,500
Nov 11, 2025	0.82	0.83	0.82	0.83	0.83	1.22%	6,214,000
Nov 10, 2025	0.81	0.83	0.81	0.82	0.82	1.23%	8,728,000
Nov 7, 2025	0.81	0.82	0.81	0.81	0.81	-	5,985,500
Nov 6, 2025	0.81	0.82	0.80	0.81	0.81	-	6,791,000
Nov 5, 2025	0.81	0.82	0.79	0.81	0.81	-	16,823,110
Nov 4, 2025	0.82	0.83	0.80	0.81	0.81	-1.22%	22,535,980
Nov 3, 2025	0.82	0.83	0.82	0.82	0.82	-	9,591,000
Oct 31, 2025	0.83	0.84	0.82	0.82	0.82	-2.38%	19,207,000
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	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%	15,454,000
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%	51,093,000
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%	248,886,000
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	-	4,987,000
Oct 6, 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%	3,116,545
Oct 2, 2025	0.84	0.84	0.83	0.84	0.84	-	2,983,263
Sep 30, 2025	0.84	0.85	0.84	0.84	0.84	-	8,455,000
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	-	23,939,000
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	-	10,593,000