BBMG Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.71	0.71	0.70	0.70	0.70	-	5,333,000
May 27, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	9,691,000
May 26, 2026	0.74	0.74	0.72	0.72	0.72	-4.00%	22,235,000
May 22, 2026	0.72	0.78	0.72	0.75	0.75	5.63%	103,632,500
May 21, 2026	0.72	0.72	0.70	0.71	0.71	-	12,482,210
May 20, 2026	0.73	0.73	0.71	0.71	0.71	-2.74%	12,796,000
May 19, 2026	0.73	0.73	0.72	0.73	0.73	-	7,149,060
May 18, 2026	0.74	0.74	0.72	0.73	0.73	-1.35%	19,777,000
May 15, 2026	0.76	0.76	0.73	0.74	0.74	-1.33%	11,227,000
May 14, 2026	0.77	0.77	0.74	0.75	0.75	-1.32%	13,216,590
May 13, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	1,313,000
May 12, 2026	0.78	0.78	0.76	0.77	0.77	-	5,051,000
May 11, 2026	0.76	0.78	0.75	0.77	0.77	2.67%	12,878,000
May 8, 2026	0.76	0.77	0.75	0.75	0.75	-1.32%	9,242,000
May 7, 2026	0.77	0.77	0.76	0.76	0.76	-	5,052,000
May 6, 2026	0.75	0.77	0.75	0.76	0.76	1.33%	7,869,000
May 5, 2026	0.76	0.76	0.74	0.75	0.75	-	1,545,000
May 4, 2026	0.77	0.77	0.75	0.75	0.75	-1.32%	1,032,000
Apr 30, 2026	0.77	0.77	0.75	0.76	0.76	-2.56%	14,730,000
Apr 29, 2026	0.76	0.79	0.76	0.78	0.78	2.63%	9,165,000
Apr 28, 2026	0.76	0.76	0.75	0.76	0.76	1.33%	2,597,000
Apr 27, 2026	0.76	0.77	0.75	0.75	0.75	-1.32%	4,277,000
Apr 24, 2026	0.76	0.77	0.75	0.76	0.76	-	3,658,000
Apr 23, 2026	0.77	0.78	0.75	0.76	0.76	-2.56%	7,123,000
Apr 22, 2026	0.78	0.79	0.76	0.78	0.78	-	6,120,000
Apr 21, 2026	0.78	0.78	0.77	0.78	0.78	-	2,658,000
Apr 20, 2026	0.78	0.78	0.77	0.78	0.78	-	2,819,000
Apr 17, 2026	0.79	0.79	0.77	0.78	0.78	-1.27%	5,618,000
Apr 16, 2026	0.79	0.79	0.78	0.79	0.79	-	8,015,000
Apr 15, 2026	0.80	0.81	0.78	0.79	0.79	-1.25%	8,641,000
Apr 14, 2026	0.79	0.81	0.78	0.80	0.80	2.56%	17,070,000
Apr 13, 2026	0.77	0.79	0.77	0.78	0.78	-	7,764,000
Apr 10, 2026	0.76	0.78	0.76	0.78	0.78	1.30%	5,539,000
Apr 9, 2026	0.79	0.79	0.75	0.77	0.77	-2.53%	20,370,000
Apr 8, 2026	0.76	0.79	0.76	0.79	0.79	3.95%	9,893,000
Apr 2, 2026	0.77	0.77	0.75	0.76	0.76	-	8,231,000
Apr 1, 2026	0.76	0.77	0.75	0.76	0.76	1.33%	15,489,000
Mar 31, 2026	0.77	0.77	0.74	0.75	0.75	-1.32%	28,659,000
Mar 30, 2026	0.75	0.77	0.74	0.76	0.76	1.33%	11,189,000
Mar 27, 2026	0.74	0.75	0.73	0.75	0.75	2.74%	5,855,000
Mar 26, 2026	0.77	0.78	0.73	0.73	0.73	-5.19%	31,492,000
Mar 25, 2026	0.75	0.77	0.75	0.77	0.77	2.67%	12,421,000
Mar 24, 2026	0.76	0.77	0.73	0.75	0.75	-1.32%	17,859,000
Mar 23, 2026	0.76	0.77	0.74	0.76	0.76	-	25,953,000
Mar 20, 2026	0.77	0.78	0.75	0.76	0.76	-2.56%	24,800,000
Mar 19, 2026	0.79	0.79	0.77	0.78	0.78	-2.50%	18,384,000
Mar 18, 2026	0.81	0.82	0.79	0.80	0.80	-1.23%	18,657,000
Mar 17, 2026	0.80	0.83	0.80	0.81	0.81	-	17,686,000
Mar 16, 2026	0.82	0.82	0.80	0.81	0.81	-1.22%	11,909,000
Mar 13, 2026	0.82	0.83	0.81	0.82	0.82	-	18,607,000