BH Global Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	2.77	2.84	2.76	2.76	2.76	0.36%	14,000
Feb 10, 2026	2.80	2.80	2.75	2.75	2.75	-1.79%	25,000
Feb 9, 2026	2.80	2.80	2.80	2.80	2.80	-	3,000
Feb 6, 2026	2.80	2.80	2.78	2.80	2.80	-1.06%	13,000
Feb 4, 2026	2.80	2.86	2.80	2.83	2.83	-0.35%	21,000
Feb 3, 2026	2.98	2.98	2.82	2.84	2.84	1.43%	56,000
Feb 2, 2026	2.77	2.89	2.77	2.80	2.80	-2.44%	37,000
Jan 30, 2026	2.83	2.90	2.83	2.87	2.87	1.41%	5,034
Jan 29, 2026	2.83	2.84	2.82	2.83	2.83	-	61,050
Jan 28, 2026	2.85	2.90	2.83	2.83	2.83	-2.41%	162,000
Jan 27, 2026	2.95	3.05	2.84	2.90	2.90	1.40%	198,301
Jan 26, 2026	2.69	2.86	2.69	2.86	2.86	10.00%	230,448
Jan 23, 2026	2.64	2.69	2.60	2.60	2.60	-3.35%	132,755
Jan 22, 2026	2.50	2.70	2.50	2.69	2.69	-0.74%	100,000
Jan 21, 2026	2.74	2.74	2.71	2.71	2.71	-1.09%	47,000
Jan 20, 2026	2.81	2.81	2.71	2.74	2.74	0.74%	23,000
Jan 19, 2026	2.75	2.75	2.72	2.72	2.72	-0.73%	35,000
Jan 16, 2026	2.70	2.80	2.67	2.74	2.74	-0.36%	35,000
Jan 15, 2026	2.71	2.76	2.71	2.75	2.75	-0.36%	34,264
Jan 14, 2026	2.73	2.76	2.70	2.76	2.76	-	49,643
Jan 13, 2026	2.83	2.83	2.75	2.76	2.76	-	15,000
Jan 12, 2026	2.79	2.79	2.76	2.76	2.76	-1.43%	15,000
Jan 9, 2026	2.81	2.81	2.69	2.80	2.80	-	53,000
Jan 8, 2026	2.95	2.95	2.80	2.80	2.80	1.82%	71,000
Jan 7, 2026	2.68	2.75	2.68	2.75	2.75	2.61%	34,001
Jan 6, 2026	2.68	2.69	2.67	2.68	2.68	-	35,000
Jan 5, 2026	2.68	2.78	2.68	2.68	2.68	0.37%	24,000
Jan 2, 2026	2.70	2.70	2.67	2.67	2.67	-0.74%	24,200
Dec 31, 2025	2.72	2.72	2.67	2.69	2.69	-	41,651
Dec 30, 2025	2.70	2.70	2.69	2.69	2.69	-0.37%	7,000
Dec 29, 2025	2.71	2.72	2.65	2.70	2.70	-0.74%	32,001
Dec 26, 2025	2.77	2.77	2.70	2.72	2.72	-1.81%	38,000
Dec 24, 2025	2.70	2.80	2.69	2.77	2.77	2.59%	171,001
Dec 23, 2025	2.75	2.75	2.67	2.70	2.70	-1.82%	15,000
Dec 22, 2025	2.75	2.75	2.75	2.75	2.75	-	13,000
Dec 19, 2025	2.75	2.75	2.72	2.75	2.75	-	7,001
Dec 18, 2025	2.75	2.84	2.75	2.75	2.75	-	12,000
Dec 17, 2025	2.75	2.78	2.75	2.75	2.75	-	16,000
Dec 16, 2025	2.78	2.78	2.71	2.75	2.75	-1.79%	50,000
Dec 15, 2025	2.78	2.81	2.78	2.80	2.80	0.72%	43,000
Dec 12, 2025	2.83	2.83	2.78	2.78	2.78	-1.77%	7,000
Dec 11, 2025	2.76	2.83	2.72	2.83	2.83	-	75,000
Dec 10, 2025	2.77	2.83	2.76	2.83	2.83	-	14,000
Dec 9, 2025	2.78	2.83	2.78	2.83	2.83	-	5,000
Dec 8, 2025	2.88	2.89	2.80	2.83	2.83	1.07%	52,000
Dec 5, 2025	2.80	2.80	2.76	2.80	2.80	0.72%	28,000
Dec 4, 2025	2.66	2.80	2.66	2.78	2.78	4.51%	51,000
Dec 3, 2025	2.66	2.66	2.66	2.66	2.66	2.70%	10,000
Dec 2, 2025	2.61	2.63	2.59	2.59	2.59	-1.52%	32,000
Dec 1, 2025	2.60	2.63	2.60	2.63	2.63	-0.75%	43,000