BBBXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	0.40	0.41	0.40	0.40	0.40	-4.94%	112,807
Oct 21, 2026	0.50	0.50	0.43	0.43	0.43	-13.27%	299,725
Oct 20, 2026	0.53	0.53	0.45	0.49	0.49	10.00%	50,830
Oct 19, 2026	0.47	0.47	0.44	0.45	0.45	1.96%	6,900
Oct 16, 2026	0.46	0.48	0.43	0.44	0.44	-5.02%	175,632
Oct 15, 2026	0.42	0.46	0.41	0.46	0.46	9.56%	133,189
Oct 14, 2026	0.44	0.44	0.39	0.42	0.42	-6.70%	349,022
Oct 13, 2026	0.45	0.45	0.42	0.45	0.45	2.27%	23,001
Oct 12, 2026	0.35	0.45	0.35	0.44	0.44	-0.31%	6,415
Oct 9, 2026	0.42	0.45	0.40	0.44	0.44	7.23%	23,364
Oct 8, 2026	0.40	0.42	0.39	0.41	0.41	4.24%	88,327
Oct 7, 2026	0.41	0.41	0.39	0.39	0.39	-1.32%	45,915
Oct 6, 2026	0.41	0.41	0.39	0.40	0.40	5.30%	37,996
Oct 5, 2026	0.38	0.44	0.38	0.38	0.38	-0.63%	49,155
Oct 2, 2026	0.40	0.41	0.38	0.38	0.38	-4.74%	56,013
Oct 1, 2026	0.41	0.42	0.39	0.40	0.40	-4.20%	104,588
Sep 30, 2026	0.43	0.44	0.40	0.42	0.42	-1.41%	119,944
Sep 29, 2026	0.42	0.43	0.42	0.43	0.43	-0.16%	142,605
Sep 28, 2026	0.43	0.43	0.40	0.43	0.43	2.70%	194,203
Sep 25, 2026	0.43	0.43	0.40	0.41	0.41	-2.93%	146,459
Sep 24, 2026	0.45	0.45	0.43	0.43	0.43	-1.83%	54,389
Sep 23, 2026	0.46	0.46	0.43	0.43	0.43	-3.35%	30,575
Sep 22, 2026	0.45	0.53	0.44	0.45	0.45	2.98%	32,268
Sep 21, 2026	0.44	0.45	0.43	0.44	0.44	-2.89%	73,978
Sep 18, 2026	0.45	0.46	0.45	0.45	0.45	-	74,651
Sep 17, 2026	0.45	0.47	0.42	0.45	0.45	0.16%	162,257
Sep 16, 2026	0.44	0.45	0.43	0.45	0.45	3.92%	187,102
Sep 15, 2026	0.43	0.44	0.43	0.43	0.43	-1.51%	13,242
Sep 14, 2026	0.45	0.45	0.43	0.44	0.44	-3.52%	101,232
Sep 11, 2026	0.50	0.50	0.45	0.46	0.46	-4.82%	107,144
Sep 10, 2026	0.48	0.49	0.46	0.48	0.48	-2.41%	51,370
Sep 9, 2026	0.45	0.50	0.45	0.49	0.49	2.14%	112,672
Sep 8, 2026	0.49	0.49	0.46	0.48	0.48	-0.63%	119,297
Sep 4, 2026	0.48	0.49	0.47	0.48	0.48	-0.48%	95,290
Sep 3, 2026	0.48	0.49	0.48	0.49	0.49	2.17%	75,677
Sep 2, 2026	0.46	0.49	0.46	0.47	0.47	5.25%	104,722
Sep 1, 2026	0.47	0.48	0.44	0.45	0.45	-5.05%	222,277
Aug 31, 2026	0.49	0.49	0.48	0.48	0.48	-2.72%	71,762
Aug 28, 2026	0.48	0.51	0.48	0.49	0.49	-0.35%	30,304
Aug 27, 2026	0.49	0.49	0.48	0.49	0.49	0.83%	4,132
Aug 26, 2026	0.49	0.49	0.48	0.49	0.49	-0.76%	20,009
Aug 25, 2026	0.50	0.50	0.48	0.49	0.49	-0.37%	24,475
Aug 24, 2026	0.49	0.52	0.48	0.49	0.49	-0.48%	344,180
Aug 21, 2026	0.51	0.51	0.49	0.49	0.49	-3.16%	139,196
Aug 20, 2026	0.52	0.52	0.49	0.51	0.51	-	140,712
Aug 19, 2026	0.50	0.52	0.50	0.51	0.51	4.08%	264,224
Aug 18, 2026	0.52	0.52	0.48	0.49	0.49	-3.41%	100,875
Aug 17, 2026	0.48	0.51	0.46	0.51	0.51	8.98%	140,992
Aug 14, 2026	0.46	0.48	0.46	0.47	0.47	0.36%	342,669
Aug 13, 2026	0.47	0.47	0.45	0.46	0.46	-1.11%	57,169