BBMG Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.59	0.59	0.58	0.59	0.59	-	9,287,000
Aug 20, 2026	0.58	0.59	0.58	0.59	0.59	1.74%	6,020,000
Aug 19, 2026	0.59	0.59	0.58	0.58	0.58	-2.54%	9,635,732
Aug 18, 2026	0.60	0.60	0.59	0.59	0.59	-0.84%	5,084,319
Aug 17, 2026	0.59	0.60	0.59	0.60	0.60	0.85%	5,135,000
Aug 14, 2026	0.60	0.60	0.59	0.59	0.59	-	5,734,000
Aug 13, 2026	0.60	0.61	0.59	0.59	0.59	-1.67%	6,272,000
Aug 12, 2026	0.59	0.62	0.59	0.60	0.60	0.84%	33,164,000
Aug 11, 2026	0.59	0.60	0.59	0.60	0.60	0.85%	4,196,000
Aug 10, 2026	0.59	0.60	0.59	0.59	0.59	0.85%	7,368,000
Aug 7, 2026	0.59	0.59	0.58	0.59	0.59	-0.85%	5,491,000
Aug 6, 2026	0.60	0.60	0.58	0.59	0.59	-0.84%	7,357,000
Aug 5, 2026	0.59	0.60	0.59	0.60	0.60	-	13,653,000
Aug 4, 2026	0.59	0.60	0.59	0.60	0.60	0.85%	13,237,250
Aug 3, 2026	0.59	0.60	0.58	0.59	0.59	-	6,251,000
Jul 31, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	1,287,000
Jul 30, 2026	0.60	0.60	0.58	0.60	0.60	1.69%	5,012,000
Jul 29, 2026	0.58	0.60	0.58	0.59	0.59	1.72%	8,524,750
Jul 28, 2026	0.58	0.59	0.57	0.58	0.58	-1.69%	2,552,000
Jul 27, 2026	0.57	0.59	0.57	0.59	0.59	1.72%	2,691,000
Jul 24, 2026	0.59	0.59	0.57	0.58	0.58	-1.69%	6,250,000
Jul 23, 2026	0.59	0.60	0.58	0.59	0.59	1.72%	7,797,000
Jul 22, 2026	0.58	0.59	0.57	0.58	0.58	-	7,555,656
Jul 21, 2026	0.58	0.58	0.56	0.58	0.58	1.75%	9,719,000
Jul 20, 2026	0.56	0.58	0.56	0.57	0.57	-	9,094,000
Jul 17, 2026	0.58	0.59	0.56	0.57	0.57	-1.72%	6,367,000
Jul 16, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	4,103,000
Jul 15, 2026	0.56	0.58	0.55	0.57	0.57	1.79%	15,630,000
Jul 14, 2026	0.55	0.57	0.55	0.56	0.56	1.82%	3,808,000
Jul 13, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	2,699,000
Jul 10, 2026	0.56	0.59	0.55	0.57	0.57	1.79%	21,219,000
Jul 9, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	2,469,000
Jul 8, 2026	0.56	0.57	0.55	0.57	0.57	1.79%	1,144,000
Jul 7, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	7,995,000
Jul 6, 2026	0.57	0.57	0.56	0.57	0.57	-	2,771,000
Jul 3, 2026	0.56	0.58	0.56	0.57	0.57	1.79%	5,973,684
Jul 2, 2026	0.55	0.57	0.55	0.56	0.56	1.82%	4,445,000
Jun 30, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	2,693,000
Jun 29, 2026	0.55	0.56	0.53	0.56	0.56	3.70%	13,441,000
Jun 26, 2026	0.57	0.57	0.54	0.54	0.54	-5.26%	23,571,000
Jun 25, 2026	0.57	0.58	0.56	0.57	0.57	-1.72%	9,372,000
Jun 24, 2026	0.59	0.60	0.57	0.58	0.58	-1.69%	8,963,000
Jun 23, 2026	0.59	0.60	0.59	0.59	0.59	-1.67%	9,104,000
Jun 22, 2026	0.62	0.62	0.59	0.60	0.60	-1.64%	25,784,000
Jun 18, 2026	0.64	0.64	0.61	0.61	0.61	-4.69%	9,805,000
Jun 17, 2026	0.64	0.65	0.63	0.64	0.64	-0.39%	19,478,000
Jun 16, 2026	0.71	0.70	0.69	0.70	0.64	-	18,613,000
Jun 15, 2026	0.70	0.71	0.69	0.70	0.64	-	11,717,000
Jun 12, 2026	0.69	0.70	0.69	0.70	0.64	2.94%	4,498,000
Jun 11, 2026	0.70	0.70	0.68	0.68	0.62	-2.86%	4,877,000