Bubbles Intergroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	17.60	17.00	16.70	16.90	16.90	-3.98%	94,481
May 7, 2026	17.80	17.80	17.40	17.60	17.60	-1.12%	225,001
May 6, 2026	16.80	18.40	17.10	17.80	17.80	5.95%	283,175
May 5, 2026	16.90	16.90	16.30	16.80	16.80	-0.59%	123,739
May 4, 2026	16.90	16.90	16.90	16.90	16.90	-	100,000
Apr 30, 2026	17.70	17.80	16.50	16.90	16.90	-4.52%	366,721
Apr 29, 2026	17.70	18.40	17.50	17.70	17.70	0.57%	344,791
Apr 28, 2026	17.80	17.80	17.80	17.60	17.60	-	3
Apr 27, 2026	17.60	17.80	17.80	17.60	17.60	-	2,200
Apr 24, 2026	17.70	17.70	17.70	17.60	17.60	-	2,501
Apr 23, 2026	18.20	18.30	17.50	17.60	17.60	-3.30%	127,814
Apr 20, 2026	18.40	18.70	18.00	18.20	18.20	-1.09%	197,600
Apr 17, 2026	18.40	18.50	18.50	18.40	18.40	-	2,200
Apr 16, 2026	18.60	19.20	18.30	18.40	18.40	-1.08%	393,024
Apr 15, 2026	19.00	19.20	18.00	18.60	18.60	-2.11%	302,000
Apr 14, 2026	19.20	19.60	18.60	19.00	19.00	-1.04%	144,500
Apr 13, 2026	19.30	19.30	19.00	19.20	19.20	-0.52%	128,683
Apr 10, 2026	20.00	19.60	19.00	19.30	19.30	-3.50%	438,204
Apr 9, 2026	20.80	20.80	20.00	20.00	20.00	-3.85%	61,900
Apr 6, 2026	22.40	22.00	19.90	20.80	20.80	-7.14%	255,135
Mar 31, 2026	22.60	22.70	21.80	22.40	22.40	-0.88%	71,140
Mar 30, 2026	22.30	23.30	22.30	22.60	22.60	1.35%	318,743
Mar 27, 2026	22.70	23.30	22.20	22.30	22.30	-1.76%	113,900
Mar 26, 2026	23.00	23.10	22.10	22.70	22.70	-1.30%	756,358
Mar 25, 2026	23.60	23.90	22.60	23.00	23.00	-2.54%	215,707
Mar 20, 2026	23.60	23.60	23.60	23.60	23.60	-	6,355
Mar 19, 2026	23.40	23.80	23.40	23.60	23.60	-2.88%	92,823
Mar 18, 2026	24.40	24.30	24.10	24.30	24.30	-0.41%	28,492
Mar 17, 2026	25.40	25.40	24.40	24.40	24.40	-3.94%	55,033
Mar 6, 2026	25.40	25.40	25.40	25.40	25.40	-	50,000
Mar 5, 2026	26.50	26.00	25.00	25.40	25.40	-4.15%	49,763
Feb 26, 2026	26.70	26.80	26.50	26.50	26.50	-0.75%	38,600
Feb 25, 2026	27.40	26.70	26.70	26.70	26.70	-2.55%	48,581
Feb 17, 2026	26.60	28.40	27.40	27.40	27.40	3.01%	43,800
Feb 12, 2026	26.60	26.60	26.60	26.60	26.60	-	406
Feb 11, 2026	26.00	29.10	26.00	26.60	26.60	2.31%	78,801
Feb 10, 2026	25.70	26.70	25.70	26.00	26.00	-4.41%	117,840
Feb 9, 2026	27.50	27.50	27.10	27.20	27.20	-1.09%	48,877
Jan 29, 2026	28.00	27.80	27.00	27.50	27.50	-1.79%	40,323
Jan 28, 2026	27.90	28.00	27.90	28.00	28.00	0.36%	59,015
Jan 27, 2026	29.00	28.00	27.90	27.90	27.90	-3.79%	10,813
Jan 21, 2026	29.30	29.00	29.00	29.00	29.00	-1.02%	25,000
Jan 19, 2026	29.30	29.30	29.30	29.30	29.30	-	38,000
Jan 16, 2026	29.60	29.30	29.30	29.30	29.30	-1.01%	36,000
Jan 14, 2026	30.60	31.10	29.00	29.60	29.60	-3.27%	77,807
Jan 13, 2026	32.10	31.50	30.00	30.60	30.60	-4.67%	140,100
Jan 12, 2026	31.70	31.70	31.70	32.10	32.10	-0.62%	3,310
Jan 9, 2026	32.70	33.00	31.70	32.30	32.30	1.25%	66,277
Jan 8, 2026	29.70	32.90	28.20	31.90	31.90	7.41%	584,931
Jan 7, 2026	30.60	30.60	29.50	29.70	29.70	-2.94%	33,600