Bradbury Capital Inc. (BBCI)
NASDAQ: BBCI · Real-Time Price · USD
1.350
-0.120 (-8.16%)
At close: Nov 9, 2026, 4:00 PM EST
1.450
+0.100 (7.41%)
Pre-market: Nov 10, 2026, 4:02 AM EST
Bradbury Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.43 | 1.52 | 1.35 | 1.35 | 1.35 | -8.16% | 64,617 |
| Nov 6, 2026 | 1.22 | 1.47 | 1.20 | 1.47 | 1.47 | 27.83% | 107,525 |
| Nov 5, 2026 | 1.66 | 1.72 | 1.15 | 1.15 | 1.15 | -28.13% | 105,310 |
| Nov 4, 2026 | 1.56 | 1.73 | 1.56 | 1.60 | 1.60 | 3.23% | 47,316 |
| Nov 3, 2026 | 1.65 | 1.75 | 1.50 | 1.55 | 1.55 | -8.82% | 54,580 |
| Nov 2, 2026 | 1.75 | 1.85 | 1.65 | 1.70 | 1.70 | 0.59% | 114,961 |
| Oct 30, 2026 | 1.80 | 1.83 | 1.66 | 1.69 | 1.69 | -7.14% | 50,724 |
| Oct 29, 2026 | 2.23 | 2.25 | 1.80 | 1.82 | 1.82 | -13.33% | 125,423 |
| Oct 28, 2026 | 1.82 | 2.29 | 1.74 | 2.10 | 2.10 | 12.30% | 283,563 |
| Oct 27, 2026 | 1.67 | 2.25 | 1.60 | 1.87 | 1.87 | 16.88% | 614,954 |
| Oct 26, 2026 | 1.86 | 1.86 | 1.57 | 1.60 | 1.60 | -6.43% | 59,307 |
| Oct 23, 2026 | 2.02 | 2.05 | 1.70 | 1.71 | 1.71 | -16.59% | 97,452 |
| Oct 22, 2026 | 2.19 | 2.25 | 2.05 | 2.05 | 2.05 | -5.96% | 124,226 |
| Oct 21, 2026 | 2.32 | 2.33 | 2.15 | 2.18 | 2.18 | -2.24% | 178,791 |
| Oct 20, 2026 | 2.40 | 2.85 | 2.22 | 2.23 | 2.23 | -0.89% | 297,964 |
| Oct 19, 2026 | 2.29 | 2.75 | 2.19 | 2.25 | 2.25 | - | 212,414 |
| Oct 16, 2026 | 2.65 | 2.72 | 2.10 | 2.25 | 2.25 | -28.80% | 482,292 |
| Oct 15, 2026 | 3.20 | 7.57 | 3.00 | 3.16 | 3.16 | 19.70% | 19,932,720 |
| Oct 14, 2026 | 2.94 | 2.94 | 2.46 | 2.64 | 2.64 | -12.58% | 52,313 |
| Oct 13, 2026 | 4.87 | 4.87 | 2.81 | 3.02 | 3.02 | -40.20% | 56,699 |
| Oct 12, 2026 | 5.48 | 5.97 | 4.90 | 5.05 | 5.05 | -26.92% | 55,112 |
| Oct 9, 2026 | 7.02 | 7.90 | 5.47 | 6.91 | 6.91 | -7.87% | 23,779 |
| Oct 8, 2026 | 8.12 | 8.57 | 7.31 | 7.50 | 7.50 | -31.82% | 135,630 |
| Oct 7, 2026 | 8.66 | 15.50 | 7.90 | 11.00 | 11.00 | -17.60% | 149,671 |