BBBXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.55	0.57	0.51	0.51	0.51	-8.24%	72,619
Jul 23, 2026	0.57	0.58	0.53	0.56	0.56	-1.58%	73,338
Jul 22, 2026	0.69	0.69	0.57	0.57	0.57	0.04%	213,631
Jul 21, 2026	0.48	0.61	0.48	0.57	0.57	26.73%	745,198
Jul 20, 2026	0.43	0.45	0.42	0.45	0.45	6.58%	52,495
Jul 17, 2026	0.43	0.43	0.41	0.42	0.42	1.65%	64,467
Jul 16, 2026	0.40	0.42	0.40	0.42	0.42	1.59%	54,988
Jul 15, 2026	0.39	0.41	0.38	0.41	0.41	4.18%	195,204
Jul 14, 2026	0.40	0.42	0.39	0.39	0.39	-4.35%	34,267
Jul 13, 2026	0.42	0.43	0.40	0.41	0.41	0.01%	101,788
Jul 10, 2026	0.42	0.42	0.41	0.41	0.41	-0.68%	27,056
Jul 9, 2026	0.43	0.43	0.40	0.41	0.41	-3.76%	45,333
Jul 8, 2026	0.45	0.45	0.41	0.43	0.43	-4.71%	44,090
Jul 7, 2026	0.45	0.46	0.44	0.45	0.45	-5.04%	20,862
Jul 6, 2026	0.49	0.49	0.44	0.47	0.47	5.31%	55,497
Jul 2, 2026	0.47	0.48	0.43	0.45	0.45	-2.61%	77,379
Jul 1, 2026	0.43	0.48	0.42	0.46	0.46	3.48%	115,691
Jun 30, 2026	0.45	0.46	0.45	0.45	0.45	-2.57%	21,483
Jun 29, 2026	0.47	0.47	0.45	0.46	0.46	1.28%	29,261
Jun 26, 2026	0.40	0.47	0.40	0.45	0.45	5.05%	15,334
Jun 25, 2026	0.46	0.47	0.42	0.43	0.43	-5.64%	278,286
Jun 24, 2026	0.54	0.54	0.45	0.46	0.46	-8.70%	141,886
Jun 23, 2026	0.54	0.54	0.50	0.50	0.50	-2.21%	90,660
Jun 22, 2026	0.50	0.52	0.50	0.51	0.51	3.98%	89,105
Jun 18, 2026	0.50	0.51	0.48	0.49	0.49	2.44%	41,155
Jun 17, 2026	0.47	0.55	0.45	0.48	0.48	5.10%	19,668
Jun 16, 2026	0.47	0.47	0.44	0.46	0.46	1.49%	135,329
Jun 15, 2026	0.47	0.48	0.43	0.45	0.45	1.32%	87,967
Jun 12, 2026	0.45	0.46	0.43	0.44	0.44	2.68%	38,621
Jun 11, 2026	0.46	0.46	0.43	0.43	0.43	-1.69%	50,143
Jun 10, 2026	0.44	0.46	0.44	0.44	0.44	-3.21%	8,810
Jun 9, 2026	0.47	0.47	0.44	0.45	0.45	-1.17%	51,172
Jun 8, 2026	0.49	0.49	0.43	0.46	0.46	-2.62%	89,558
Jun 5, 2026	0.53	0.53	0.46	0.47	0.47	-8.27%	57,357
Jun 4, 2026	0.54	0.54	0.51	0.52	0.52	-4.45%	61,285
Jun 3, 2026	0.56	0.56	0.54	0.54	0.54	-6.26%	40,373
Jun 2, 2026	0.60	0.60	0.55	0.58	0.58	-0.86%	27,674
Jun 1, 2026	0.55	0.58	0.55	0.58	0.58	5.45%	88,472
May 29, 2026	0.54	0.58	0.54	0.55	0.55	-1.08%	22,871
May 28, 2026	0.57	0.58	0.56	0.56	0.56	-1.90%	62,685
May 27, 2026	0.57	0.60	0.56	0.57	0.57	-2.69%	44,380
May 26, 2026	0.58	0.61	0.57	0.58	0.58	2.34%	46,857
May 22, 2026	0.64	0.64	0.57	0.57	0.57	-1.03%	37,050
May 21, 2026	0.57	0.58	0.54	0.58	0.58	0.83%	78,749
May 20, 2026	0.57	0.59	0.57	0.57	0.57	1.48%	40,283
May 19, 2026	0.59	0.59	0.56	0.56	0.56	-5.72%	12,032
May 18, 2026	0.57	0.60	0.57	0.60	0.60	4.44%	32,468
May 15, 2026	0.60	0.60	0.56	0.57	0.57	-1.59%	56,821
May 14, 2026	0.66	0.66	0.58	0.58	0.58	-2.19%	60,134
May 13, 2026	0.63	0.63	0.58	0.59	0.59	-3.49%	96,857