BBBXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	0.45	0.48	0.45	0.47	0.47	1.96%	80,707
Aug 11, 2026	0.50	0.51	0.46	0.46	0.46	-5.32%	239,562
Aug 10, 2026	0.50	0.51	0.48	0.49	0.49	-2.83%	94,358
Aug 7, 2026	0.52	0.52	0.48	0.50	0.50	4.17%	179,024
Aug 6, 2026	0.48	0.51	0.46	0.48	0.48	1.99%	213,262
Aug 5, 2026	0.51	0.51	0.47	0.47	0.47	-3.87%	196,410
Aug 4, 2026	0.60	0.60	0.48	0.49	0.49	-0.79%	183,824
Aug 3, 2026	0.53	0.53	0.49	0.49	0.49	-0.28%	65,082
Jul 31, 2026	0.58	0.58	0.49	0.49	0.49	-5.73%	110,530
Jul 30, 2026	0.48	0.61	0.48	0.53	0.52	10.48%	332,462
Jul 29, 2026	0.49	0.49	0.48	0.48	0.48	-4.96%	2,771
Jul 28, 2026	0.48	0.50	0.48	0.50	0.50	1.01%	76,444
Jul 27, 2026	0.51	0.54	0.49	0.50	0.50	-3.85%	692,566
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