BBMG Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	0.69	0.70	0.68	0.70	0.64	1.45%	11,512,000
Jun 9, 2026	0.70	0.70	0.69	0.69	0.63	-1.43%	3,875,000
Jun 8, 2026	0.71	0.71	0.69	0.70	0.64	-1.41%	10,405,000
Jun 5, 2026	0.71	0.72	0.71	0.71	0.65	-1.39%	3,870,000
Jun 4, 2026	0.72	0.72	0.71	0.72	0.66	1.41%	2,477,000
Jun 3, 2026	0.71	0.72	0.71	0.71	0.65	-	5,405,483
Jun 2, 2026	0.73	0.73	0.71	0.71	0.65	-1.39%	4,968,000
Jun 1, 2026	0.72	0.73	0.71	0.72	0.66	1.41%	6,270,000
May 29, 2026	0.71	0.73	0.71	0.71	0.65	1.43%	23,848,000
May 28, 2026	0.71	0.71	0.70	0.70	0.64	-	5,333,000
May 27, 2026	0.72	0.72	0.70	0.70	0.64	-2.78%	9,691,000
May 26, 2026	0.74	0.74	0.72	0.72	0.66	-4.00%	22,235,000
May 22, 2026	0.72	0.78	0.72	0.75	0.69	5.63%	103,632,500
May 21, 2026	0.72	0.72	0.70	0.71	0.65	-	12,482,210
May 20, 2026	0.73	0.73	0.71	0.71	0.65	-2.74%	12,796,000