BBMG Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	0.73	0.73	0.72	0.73	0.67	-	7,149,060
May 18, 2026	0.74	0.74	0.72	0.73	0.67	-1.35%	19,777,000
May 15, 2026	0.76	0.76	0.73	0.74	0.68	-1.33%	11,227,000
May 14, 2026	0.77	0.77	0.74	0.75	0.69	-1.32%	13,216,590
May 13, 2026	0.77	0.77	0.76	0.76	0.70	-1.30%	1,313,000
May 12, 2026	0.78	0.78	0.76	0.77	0.71	-	5,051,000
May 11, 2026	0.76	0.78	0.75	0.77	0.71	2.67%	12,878,000
May 8, 2026	0.76	0.77	0.75	0.75	0.69	-1.32%	9,242,000
May 7, 2026	0.77	0.77	0.76	0.76	0.70	-	5,052,000
May 6, 2026	0.75	0.77	0.75	0.76	0.70	1.33%	7,869,000
May 5, 2026	0.76	0.76	0.74	0.75	0.69	-	1,545,000
May 4, 2026	0.77	0.77	0.75	0.75	0.69	-1.32%	1,032,000
Apr 30, 2026	0.77	0.77	0.75	0.76	0.70	-2.56%	14,730,000
Apr 29, 2026	0.76	0.79	0.76	0.78	0.72	2.63%	9,165,000
Apr 28, 2026	0.76	0.76	0.75	0.76	0.70	1.33%	2,597,000
Apr 27, 2026	0.76	0.77	0.75	0.75	0.69	-1.32%	4,277,000
Apr 24, 2026	0.76	0.77	0.75	0.76	0.70	-	3,658,000
Apr 23, 2026	0.77	0.78	0.75	0.76	0.70	-2.56%	7,123,000
Apr 22, 2026	0.78	0.79	0.76	0.78	0.72	-	6,120,000
Apr 21, 2026	0.78	0.78	0.77	0.78	0.72	-	2,658,000
Apr 20, 2026	0.78	0.78	0.77	0.78	0.72	-	2,819,000
Apr 17, 2026	0.79	0.79	0.77	0.78	0.72	-1.27%	5,618,000
Apr 16, 2026	0.79	0.79	0.78	0.79	0.73	-	8,015,000
Apr 15, 2026	0.80	0.81	0.78	0.79	0.73	-1.25%	8,641,000
Apr 14, 2026	0.79	0.81	0.78	0.80	0.73	2.56%	17,070,000
Apr 13, 2026	0.77	0.79	0.77	0.78	0.72	-	7,764,000
Apr 10, 2026	0.76	0.78	0.76	0.78	0.72	1.30%	5,539,000
Apr 9, 2026	0.79	0.79	0.75	0.77	0.71	-2.53%	20,370,000
Apr 8, 2026	0.76	0.79	0.76	0.79	0.73	3.95%	9,893,000
Apr 2, 2026	0.77	0.77	0.75	0.76	0.70	-	8,231,000