BBMG Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	0.82	0.82	0.80	0.82	0.82	-	7,191,000
Mar 11, 2026	0.81	0.82	0.80	0.82	0.82	1.23%	15,190,000
Mar 10, 2026	0.81	0.82	0.80	0.81	0.81	-	6,408,000
Mar 9, 2026	0.80	0.82	0.79	0.81	0.81	-	25,074,000
Mar 6, 2026	0.81	0.82	0.80	0.81	0.81	-	13,047,000
Mar 5, 2026	0.81	0.82	0.81	0.81	0.81	-	22,653,000
Mar 4, 2026	0.81	0.82	0.80	0.81	0.81	-	13,457,000
Mar 3, 2026	0.83	0.84	0.81	0.81	0.81	-3.57%	18,356,000
Mar 2, 2026	0.84	0.84	0.82	0.84	0.84	-1.18%	16,402,000
Feb 27, 2026	0.85	0.85	0.84	0.85	0.85	1.19%	4,252,000
Feb 26, 2026	0.87	0.86	0.84	0.84	0.84	-2.33%	6,257,000
Feb 25, 2026	0.85	0.88	0.85	0.86	0.86	1.18%	22,952,000
Feb 24, 2026	0.84	0.85	0.83	0.85	0.85	-	6,242,000
Feb 23, 2026	0.85	0.86	0.84	0.85	0.85	-	1,454,000