BBMG Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.79	0.80	0.78	0.79	-	-	5,003,000
Jan 20, 2026	0.79	0.80	0.78	0.79	0.79	1.28%	25,525,200
Jan 19, 2026	0.78	0.79	0.77	0.78	0.78	-	19,449,000
Jan 16, 2026	0.81	0.81	0.77	0.78	0.78	-3.70%	47,996,000
Jan 15, 2026	0.86	0.88	0.80	0.81	0.81	-6.90%	109,235,000
Jan 14, 2026	0.94	0.96	0.86	0.87	0.87	-2.25%	232,299,000
Jan 13, 2026	0.83	0.89	0.83	0.89	0.89	8.54%	117,300,000
Jan 12, 2026	0.76	0.83	0.76	0.82	0.82	7.89%	89,452,000
Jan 9, 2026	0.78	0.78	0.75	0.76	0.76	-2.56%	16,566,000
Jan 8, 2026	0.76	0.79	0.75	0.78	0.78	2.63%	33,095,000
Jan 7, 2026	0.77	0.77	0.75	0.76	0.76	-1.30%	8,677,000
Jan 6, 2026	0.75	0.77	0.75	0.77	0.77	2.67%	9,434,000
Jan 5, 2026	0.74	0.76	0.74	0.75	0.75	1.35%	10,463,260
Jan 2, 2026	0.74	0.75	0.72	0.74	0.74	1.37%	2,449,000
Dec 31, 2025	0.75	0.75	0.73	0.73	0.73	-1.35%	8,241,000
Dec 30, 2025	0.76	0.76	0.74	0.74	0.74	-1.33%	7,492,000
Dec 29, 2025	0.75	0.78	0.74	0.75	0.75	1.35%	23,434,000
Dec 24, 2025	0.75	0.75	0.74	0.74	0.74	-	3,729,000
Dec 23, 2025	0.74	0.75	0.73	0.74	0.74	-	4,508,000
Dec 22, 2025	0.74	0.75	0.73	0.74	0.74	1.37%	9,423,000
Dec 19, 2025	0.73	0.74	0.72	0.73	0.73	-	10,189,000
Dec 18, 2025	0.73	0.74	0.72	0.73	0.73	-	5,324,000
Dec 17, 2025	0.74	0.74	0.72	0.73	0.73	-1.35%	5,626,000
Dec 16, 2025	0.76	0.76	0.73	0.74	0.74	-2.63%	5,087,000
Dec 15, 2025	0.75	0.77	0.75	0.76	0.76	1.33%	8,073,000
Dec 12, 2025	0.75	0.77	0.74	0.75	0.75	1.35%	9,899,000
Dec 11, 2025	0.75	0.75	0.73	0.74	0.74	-1.33%	5,306,000
Dec 10, 2025	0.75	0.76	0.73	0.75	0.75	-	19,429,000
Dec 9, 2025	0.77	0.77	0.74	0.75	0.75	-2.60%	12,766,000
Dec 8, 2025	0.77	0.78	0.76	0.77	0.77	-	4,641,000
Dec 5, 2025	0.78	0.78	0.75	0.77	0.77	-	12,460,000
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