BBBXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	4.43%	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	-3.50%	96,857
May 12, 2026	0.62	0.62	0.60	0.61	0.61	-2.46%	15,693
May 11, 2026	0.61	0.66	0.56	0.63	0.63	2.32%	393,940
May 8, 2026	0.68	0.68	0.58	0.62	0.62	-3.15%	114,863
May 7, 2026	0.66	0.66	0.64	0.64	0.64	-2.20%	105,103
May 6, 2026	0.66	0.67	0.65	0.65	0.65	-0.78%	32,779
May 5, 2026	0.64	0.68	0.64	0.66	0.66	-0.74%	84,358
May 4, 2026	0.66	0.67	0.65	0.66	0.66	-0.63%	14,239
May 1, 2026	0.70	0.70	0.64	0.66	0.66	2.04%	21,397
Apr 30, 2026	0.70	0.70	0.65	0.65	0.65	-1.38%	30,710
Apr 29, 2026	0.69	0.70	0.66	0.66	0.66	-5.70%	82,247
Apr 28, 2026	0.70	0.71	0.68	0.70	0.70	-1.42%	60,884
Apr 27, 2026	0.71	0.73	0.69	0.71	0.71	-1.02%	43,659
Apr 24, 2026	0.71	0.73	0.70	0.72	0.72	-0.19%	137,911
Apr 23, 2026	0.73	0.74	0.72	0.72	0.72	-1.18%	90,370
Apr 22, 2026	0.76	0.77	0.73	0.73	0.73	-2.94%	106,602
Apr 21, 2026	0.76	0.78	0.73	0.75	0.75	-0.44%	96,893
Apr 20, 2026	0.79	0.79	0.66	0.75	0.75	-2.30%	87,861
Apr 17, 2026	0.82	0.84	0.76	0.77	0.77	-4.90%	83,166
Apr 16, 2026	0.81	0.81	0.80	0.81	0.81	2.53%	43,945
Apr 15, 2026	0.80	0.81	0.79	0.79	0.79	-1.74%	48,811
Apr 14, 2026	0.78	0.80	0.77	0.80	0.80	5.28%	64,173
Apr 13, 2026	0.77	0.80	0.74	0.76	0.76	-1.36%	39,232
Apr 10, 2026	0.80	0.80	0.77	0.77	0.77	-2.11%	45,126
Apr 9, 2026	0.80	0.80	0.76	0.79	0.79	2.71%	67,110
Apr 8, 2026	0.79	0.80	0.76	0.77	0.77	1.01%	25,849
Apr 7, 2026	0.78	0.78	0.76	0.76	0.76	-2.68%	44,506
Apr 6, 2026	0.79	0.84	0.78	0.78	0.78	0.42%	75,302
Apr 2, 2026	0.78	0.81	0.78	0.78	0.78	-3.37%	55,838
Apr 1, 2026	0.84	0.86	0.79	0.81	0.81	-2.75%	125,599
Mar 31, 2026	0.81	0.84	0.79	0.83	0.83	2.08%	87,196
Mar 30, 2026	0.94	0.95	0.81	0.81	0.81	-12.44%	102,297
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