BBCQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	10.30	10.38	10.28	10.40	-	1.07%	51,814
Jul 16, 2026	10.31	10.31	10.27	10.29	10.29	-	283,943
Jul 15, 2026	10.31	10.31	10.29	10.29	10.29	-0.58%	11,477
Jul 14, 2026	10.35	10.35	10.30	10.35	10.35	0.29%	30,293
Jul 13, 2026	10.35	10.35	10.31	10.32	10.32	-0.29%	66,965
Jul 10, 2026	10.27	10.36	10.26	10.35	10.35	0.78%	68,405
Jul 9, 2026	10.28	10.29	10.26	10.27	10.27	-0.39%	34,177
Jul 8, 2026	10.30	10.37	10.27	10.31	10.31	-0.10%	45,669
Jul 7, 2026	10.38	10.40	10.30	10.32	10.32	-0.77%	214,516
Jul 6, 2026	10.44	10.44	10.37	10.40	10.40	0.19%	82,841
Jul 2, 2026	10.41	10.43	10.37	10.38	10.38	-0.10%	84,816
Jul 1, 2026	10.38	10.42	10.35	10.39	10.39	0.68%	172,237
Jun 30, 2026	10.37	10.37	10.32	10.32	10.32	0.19%	50,982
Jun 29, 2026	10.38	10.38	10.30	10.30	10.30	-0.19%	73,337
Jun 26, 2026	10.34	10.39	10.32	10.32	10.32	-	32,361
Jun 25, 2026	10.37	10.39	10.29	10.32	10.32	-0.29%	58,378
Jun 24, 2026	10.44	10.44	10.35	10.35	10.35	-0.48%	147,007
Jun 23, 2026	10.41	10.50	10.35	10.40	10.40	0.10%	112,799
Jun 22, 2026	10.38	10.45	10.35	10.39	10.39	0.29%	134,717
Jun 18, 2026	10.37	10.40	10.35	10.36	10.36	-	32,158
Jun 17, 2026	10.38	10.45	10.36	10.36	10.36	0.10%	78,511
Jun 16, 2026	10.50	10.50	10.35	10.35	10.35	-1.52%	286,839
Jun 15, 2026	10.42	10.56	10.40	10.51	10.51	1.55%	270,908
Jun 12, 2026	10.38	10.42	10.35	10.35	10.35	-0.29%	122,290
Jun 11, 2026	10.40	10.42	10.36	10.38	10.38	0.29%	62,077
Jun 10, 2026	10.50	10.50	10.35	10.35	10.35	-0.48%	181,617
Jun 9, 2026	10.50	10.50	10.34	10.40	10.40	-0.38%	179,199
Jun 8, 2026	10.58	10.63	10.43	10.44	10.44	-0.85%	336,795
Jun 5, 2026	10.80	10.93	10.45	10.53	10.53	-2.59%	784,846
Jun 4, 2026	11.01	11.26	10.80	10.81	10.81	-2.88%	517,381
Jun 3, 2026	10.85	11.19	10.75	11.13	11.13	2.87%	1,467,492
Jun 2, 2026	10.63	10.86	10.56	10.82	10.82	2.08%	1,481,902
Jun 1, 2026	10.64	10.66	10.52	10.60	10.60	0.09%	676,848
May 29, 2026	10.63	10.70	10.52	10.59	10.59	0.38%	633,728
May 28, 2026	10.62	10.65	10.46	10.55	10.55	-0.09%	338,749
May 27, 2026	10.65	10.72	10.47	10.56	10.56	-0.94%	175,546
May 26, 2026	10.69	10.72	10.65	10.66	10.66	-0.47%	371,599
May 22, 2026	10.69	10.87	10.58	10.71	10.71	1.04%	925,700
May 21, 2026	10.42	10.69	10.41	10.60	10.60	1.73%	1,000,880
May 20, 2026	10.29	10.50	10.29	10.42	10.42	1.26%	1,158,198
May 19, 2026	10.28	10.30	10.26	10.29	10.29	0.10%	179,316
May 18, 2026	10.36	10.36	10.26	10.28	10.28	-0.68%	605,778
May 15, 2026	10.35	10.38	10.30	10.35	10.35	0.10%	674,925
May 14, 2026	10.39	10.40	10.33	10.34	10.34	-0.19%	888,238
May 13, 2026	10.46	10.47	10.36	10.36	10.36	-0.77%	186,851
May 12, 2026	10.45	10.50	10.41	10.44	10.44	-0.19%	331,897
May 11, 2026	10.46	10.53	10.37	10.46	10.46	0.10%	331,138
May 8, 2026	10.36	10.48	10.36	10.45	10.45	0.87%	520,205
May 7, 2026	10.40	10.40	10.35	10.36	10.36	0.10%	264,537
May 6, 2026	10.30	10.43	10.29	10.35	10.35	0.78%	980,446