BBKCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.33	0.33	0.25	0.26	0.26	-7.14%	28,301
Sep 3, 2026	0.30	0.30	0.27	0.28	0.28	-7.16%	63,155
Sep 2, 2026	0.35	0.35	0.29	0.30	0.30	-0.33%	26,537
Sep 1, 2026	0.30	0.32	0.29	0.30	0.30	-3.29%	20,671
Aug 31, 2026	0.29	0.31	0.28	0.31	0.31	7.73%	16,211
Aug 28, 2026	0.33	0.34	0.29	0.29	0.29	-10.35%	19,975
Aug 27, 2026	0.35	0.38	0.31	0.32	0.32	-20.70%	30,774
Aug 26, 2026	0.25	0.42	0.23	0.41	0.41	5.94%	16,065
Aug 25, 2026	0.38	0.40	0.33	0.39	0.39	0.55%	47,906
Aug 24, 2026	0.34	0.39	0.32	0.38	0.38	17.85%	78,719
Aug 21, 2026	0.33	0.36	0.31	0.33	0.33	0.11%	11,710
Aug 20, 2026	0.25	0.36	0.25	0.33	0.33	-6.09%	12,230
Aug 19, 2026	0.31	0.35	0.28	0.35	0.35	5.88%	4,449
Aug 18, 2026	0.32	0.33	0.30	0.33	0.33	-0.65%	705
Aug 17, 2026	0.28	0.33	0.28	0.33	0.33	7.60%	34,083
Aug 14, 2026	0.29	0.32	0.28	0.31	0.31	-0.68%	17,654
Aug 13, 2026	0.04	0.32	0.04	0.31	0.31	2.33%	32,632
Aug 12, 2026	0.29	0.34	0.29	0.30	0.30	-3.28%	19,382
Aug 11, 2026	0.32	0.33	0.30	0.31	0.31	-4.59%	8,164
Aug 10, 2026	0.35	0.36	0.32	0.33	0.33	-0.85%	9,815
Aug 7, 2026	0.32	0.34	0.32	0.33	0.33	-6.00%	22,099
Aug 6, 2026	0.29	0.35	0.28	0.35	0.35	-0.99%	6,209
Aug 5, 2026	0.28	0.36	0.28	0.35	0.35	7.91%	16,884
Aug 4, 2026	0.33	0.33	0.30	0.33	0.33	-0.21%	18,943
Aug 3, 2026	0.33	0.34	0.27	0.33	0.33	-1.88%	9,823
Jul 31, 2026	0.28	0.35	0.28	0.33	0.33	0.21%	26,612
Jul 30, 2026	0.35	0.35	0.30	0.33	0.33	1.92%	49,394
Jul 29, 2026	0.30	0.33	0.30	0.33	0.33	-5.65%	3,005
Jul 28, 2026	0.35	0.35	0.29	0.35	0.35	1.43%	14,269
Jul 27, 2026	0.27	0.35	0.27	0.34	0.34	4.49%	6,997
Jul 24, 2026	0.30	0.33	0.29	0.33	0.33	1.96%	6,715
Jul 23, 2026	0.30	0.34	0.30	0.32	0.32	7.49%	3,400
Jul 22, 2026	0.36	0.36	0.29	0.30	0.30	-8.57%	87,514
Jul 21, 2026	0.31	0.34	0.31	0.33	0.33	-4.69%	16,249
Jul 20, 2026	0.32	0.34	0.32	0.34	0.34	0.20%	25,213
Jul 17, 2026	0.33	0.34	0.33	0.34	0.34	-0.20%	8,435
Jul 16, 2026	0.33	0.34	0.33	0.34	0.34	-	2,701
Jul 15, 2026	0.34	0.34	0.33	0.34	0.34	5.15%	4,599
Jul 14, 2026	0.34	0.34	0.33	0.33	0.33	-4.90%	16,370
Jul 13, 2026	0.33	0.34	0.33	0.34	0.34	-0.81%	12,034
Jul 10, 2026	0.33	0.35	0.31	0.35	0.35	-0.40%	10,787
Jul 9, 2026	0.25	0.35	0.25	0.35	0.35	1.43%	28,636
Jul 8, 2026	0.25	0.34	0.25	0.34	0.34	-0.81%	5,066
Jul 7, 2026	0.28	0.35	0.28	0.35	0.35	0.61%	8,181
Jul 6, 2026	0.31	0.34	0.31	0.34	0.34	0.20%	32,943
Jul 2, 2026	0.31	0.34	0.31	0.34	0.34	-0.81%	8,577
Jul 1, 2026	0.31	0.35	0.28	0.35	0.35	-	21,886
Jun 30, 2026	0.33	0.35	0.33	0.35	0.35	-	16,653
Jun 29, 2026	0.34	0.35	0.31	0.35	0.35	1.65%	27,233
Jun 26, 2026	0.32	0.34	0.32	0.34	0.34	-1.62%	37,014