BBMG Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.62	0.62	0.61	0.61	0.61	-3.17%	1,034,000
Sep 30, 2026	0.62	0.64	0.62	0.63	0.63	1.61%	7,652,000
Sep 29, 2026	0.60	0.63	0.60	0.62	0.62	2.48%	10,519,000
Sep 28, 2026	0.59	0.61	0.59	0.61	0.61	4.31%	18,662,000
Sep 25, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	1,927,000
Sep 24, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	7,808,000
Sep 23, 2026	0.61	0.63	0.60	0.61	0.61	-	12,406,000
Sep 22, 2026	0.62	0.62	0.60	0.61	0.61	-2.42%	7,660,000
Sep 21, 2026	0.62	0.63	0.61	0.62	0.62	0.81%	9,402,000
Sep 18, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	9,570,000
Sep 17, 2026	0.61	0.62	0.60	0.61	0.61	-	6,494,000
Sep 16, 2026	0.60	0.61	0.59	0.61	0.61	2.52%	10,025,000
Sep 15, 2026	0.60	0.61	0.60	0.60	0.60	-	13,512,000
Sep 14, 2026	0.60	0.61	0.60	0.60	0.60	-0.83%	6,547,000
Sep 11, 2026	0.60	0.61	0.60	0.60	0.60	-1.64%	6,428,000
Sep 10, 2026	0.61	0.61	0.60	0.61	0.61	1.67%	9,688,000
Sep 9, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	11,012,000
Sep 8, 2026	0.61	0.62	0.60	0.61	0.61	-	9,299,000
Sep 7, 2026	0.62	0.62	0.60	0.61	0.61	-0.81%	15,573,000
Sep 4, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	7,065,000
Sep 3, 2026	0.60	0.61	0.60	0.61	0.61	3.39%	11,119,170
Sep 2, 2026	0.61	0.61	0.59	0.59	0.59	-3.28%	8,609,000
Sep 1, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	8,766,000
Aug 31, 2026	0.62	0.63	0.60	0.62	0.62	0.81%	59,690,000
Aug 28, 2026	0.62	0.62	0.61	0.62	0.62	-	6,034,000
Aug 27, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	3,420,000
Aug 26, 2026	0.61	0.62	0.60	0.61	0.61	2.52%	12,630,500
Aug 25, 2026	0.59	0.61	0.59	0.60	0.60	-	8,044,000
Aug 24, 2026	0.59	0.60	0.59	0.60	0.60	1.71%	5,446,000
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