BBBXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.85	1.00	0.85	0.93	0.93	6.14%	252,113
Mar 26, 2026	0.82	0.91	0.81	0.87	0.87	8.39%	252,220
Mar 25, 2026	0.84	0.92	0.81	0.81	0.81	9.20%	233,962
Mar 24, 2026	0.75	0.76	0.73	0.74	0.74	1.26%	70,436
Mar 23, 2026	0.73	0.78	0.70	0.73	0.73	1.11%	55,503
Mar 20, 2026	0.86	0.86	0.70	0.72	0.72	-10.22%	63,872
Mar 19, 2026	0.76	0.80	0.69	0.80	0.80	6.31%	113,711
Mar 18, 2026	0.75	0.90	0.75	0.76	0.76	10.41%	227,791
Mar 17, 2026	0.70	0.71	0.69	0.69	0.69	1.27%	32,965
Mar 16, 2026	0.71	0.72	0.65	0.68	0.68	-3.96%	87,590
Mar 13, 2026	0.71	0.76	0.70	0.70	0.70	-6.69%	169,415
Mar 12, 2026	0.80	0.80	0.76	0.76	0.76	-5.61%	17,720
Mar 11, 2026	0.79	0.80	0.75	0.80	0.80	2.55%	30,458
Mar 10, 2026	0.80	0.82	0.78	0.78	0.78	6.92%	86,317
Mar 9, 2026	0.74	0.78	0.70	0.73	0.73	-3.90%	25,477
Mar 6, 2026	0.74	0.77	0.70	0.76	0.76	8.43%	39,455
Mar 5, 2026	0.78	0.78	0.70	0.70	0.70	-10.24%	61,048
Mar 4, 2026	0.80	0.83	0.78	0.78	0.78	-3.14%	39,845
Mar 3, 2026	0.75	0.81	0.71	0.81	0.81	0.06%	51,949
Mar 2, 2026	0.87	0.87	0.78	0.80	0.80	-5.05%	68,505
Feb 27, 2026	0.97	0.97	0.84	0.85	0.85	-5.96%	88,752
Feb 26, 2026	0.92	0.94	0.89	0.90	0.90	1.44%	66,038
Feb 25, 2026	0.89	0.98	0.88	0.89	0.89	-0.83%	199,628
Feb 24, 2026	0.94	0.94	0.82	0.90	0.90	-0.01%	195,135
Feb 23, 2026	0.80	0.91	0.80	0.90	0.90	26.88%	75,951
Feb 20, 2026	0.77	0.80	0.64	0.71	0.71	0.89%	50,592
Feb 19, 2026	0.79	0.79	0.69	0.70	0.70	-	134,507
Feb 18, 2026	0.76	0.76	0.70	0.70	0.70	-4.11%	91,435
Feb 17, 2026	0.76	0.82	0.70	0.73	0.73	-7.01%	209,616
Feb 13, 2026	0.82	0.82	0.75	0.79	0.79	0.90%	15,568
Feb 12, 2026	0.91	0.91	0.75	0.78	0.78	-5.12%	47,976
Feb 11, 2026	0.80	0.86	0.76	0.82	0.82	2.36%	99,154
Feb 10, 2026	0.84	0.89	0.80	0.80	0.80	-4.56%	148,084
Feb 9, 2026	0.89	0.89	0.81	0.84	0.84	4.27%	73,183
Feb 6, 2026	0.86	0.88	0.77	0.81	0.81	2.16%	119,747
Feb 5, 2026	0.93	0.93	0.77	0.79	0.79	-13.41%	117,313
Feb 4, 2026	1.02	1.02	0.85	0.91	0.91	-0.55%	197,487
Feb 3, 2026	1.06	1.06	0.83	0.92	0.92	5.17%	176,998
Feb 2, 2026	0.91	0.91	0.80	0.87	0.87	3.57%	227,982
Jan 30, 2026	0.87	0.95	0.74	0.84	0.84	-11.58%	434,003
Jan 29, 2026	0.98	1.10	0.81	0.95	0.95	17.28%	1,700,677
Jan 28, 2026	0.85	0.85	0.79	0.81	0.81	4.25%	190,618
Jan 27, 2026	0.87	0.90	0.70	0.78	0.78	3.60%	411,020
Jan 26, 2026	0.79	0.82	0.68	0.75	0.75	20.19%	817,042
Jan 23, 2026	0.57	0.63	0.55	0.62	0.62	13.45%	172,469
Jan 22, 2026	0.53	0.55	0.48	0.55	0.55	11.45%	44,587
Jan 21, 2026	0.59	0.59	0.48	0.49	0.49	-3.05%	25,111
Jan 20, 2026	0.53	0.55	0.46	0.51	0.51	0.61%	86,049
Jan 16, 2026	0.52	0.54	0.48	0.51	0.51	-0.02%	51,493
Jan 15, 2026	0.54	0.54	0.49	0.51	0.51	-0.39%	97,617