BBMG Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.76	0.79	0.76	0.78	0.78	2.63%	9,165,000
Apr 28, 2026	0.76	0.76	0.75	0.76	0.76	1.33%	2,597,000
Apr 27, 2026	0.76	0.77	0.75	0.75	0.75	-1.32%	4,277,000
Apr 24, 2026	0.76	0.77	0.75	0.76	0.76	-	3,658,000
Apr 23, 2026	0.77	0.78	0.75	0.76	0.76	-2.56%	7,123,000
Apr 22, 2026	0.78	0.79	0.76	0.78	0.78	-	6,120,000
Apr 21, 2026	0.78	0.78	0.77	0.78	0.78	-	2,658,000
Apr 20, 2026	0.78	0.78	0.77	0.78	0.78	-	2,819,000
Apr 17, 2026	0.79	0.79	0.77	0.78	0.78	-1.27%	5,618,000
Apr 16, 2026	0.79	0.79	0.78	0.79	0.79	-	8,015,000
Apr 15, 2026	0.80	0.81	0.78	0.79	0.79	-1.25%	8,641,000
Apr 14, 2026	0.79	0.81	0.78	0.80	0.80	2.56%	17,070,000
Apr 13, 2026	0.77	0.79	0.77	0.78	0.78	-	7,764,000
Apr 10, 2026	0.76	0.78	0.76	0.78	0.78	1.30%	5,539,000
Apr 9, 2026	0.79	0.79	0.75	0.77	0.77	-2.53%	20,370,000
Apr 8, 2026	0.76	0.79	0.76	0.79	0.79	3.95%	9,893,000
Apr 2, 2026	0.77	0.77	0.75	0.76	0.76	-	8,231,000
Apr 1, 2026	0.76	0.77	0.75	0.76	0.76	1.33%	15,489,000
Mar 31, 2026	0.77	0.77	0.74	0.75	0.75	-1.32%	28,659,000
Mar 30, 2026	0.75	0.77	0.74	0.76	0.76	1.33%	11,189,000
Mar 27, 2026	0.74	0.75	0.73	0.75	0.75	2.74%	5,855,000
Mar 26, 2026	0.77	0.78	0.73	0.73	0.73	-5.19%	31,492,000
Mar 25, 2026	0.75	0.77	0.75	0.77	0.77	2.67%	12,421,000
Mar 24, 2026	0.76	0.77	0.73	0.75	0.75	-1.32%	17,859,000
Mar 23, 2026	0.76	0.77	0.74	0.76	0.76	-	25,953,000
Mar 20, 2026	0.77	0.78	0.75	0.76	0.76	-2.56%	24,800,000
Mar 19, 2026	0.79	0.79	0.77	0.78	0.78	-2.50%	18,384,000
Mar 18, 2026	0.81	0.82	0.79	0.80	0.80	-1.23%	18,657,000
Mar 17, 2026	0.80	0.83	0.80	0.81	0.81	-	17,686,000
Mar 16, 2026	0.82	0.82	0.80	0.81	0.81	-1.22%	11,909,000
Mar 13, 2026	0.82	0.83	0.81	0.82	0.82	-	18,607,000
Mar 12, 2026	0.82	0.82	0.80	0.82	0.82	-	7,191,000
Mar 11, 2026	0.81	0.82	0.80	0.82	0.82	1.23%	15,190,000
Mar 10, 2026	0.81	0.82	0.80	0.81	0.81	-	6,408,000
Mar 9, 2026	0.80	0.82	0.79	0.81	0.81	-	25,074,000
Mar 6, 2026	0.81	0.82	0.80	0.81	0.81	-	13,047,000
Mar 5, 2026	0.81	0.82	0.81	0.81	0.81	-	22,653,000
Mar 4, 2026	0.81	0.82	0.80	0.81	0.81	-	13,457,000
Mar 3, 2026	0.83	0.84	0.81	0.81	0.81	-3.57%	18,356,000
Mar 2, 2026	0.84	0.84	0.82	0.84	0.84	-1.18%	16,402,000
Feb 27, 2026	0.85	0.85	0.84	0.85	0.85	1.19%	4,252,000
Feb 26, 2026	0.87	0.86	0.84	0.84	0.84	-2.33%	6,257,000
Feb 25, 2026	0.85	0.88	0.85	0.86	0.86	1.18%	22,952,000
Feb 24, 2026	0.84	0.85	0.83	0.85	0.85	-	6,242,000
Feb 23, 2026	0.85	0.86	0.84	0.85	0.85	-	1,454,000
Feb 20, 2026	0.85	0.85	0.83	0.85	0.85	-	2,355,000
Feb 16, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	1,453,000
Feb 13, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	6,093,000
Feb 12, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	4,792,000
Feb 11, 2026	0.84	0.84	0.83	0.84	0.84	1.20%	9,495,000
Feb 10, 2026	0.85	0.85	0.83	0.83	0.83	-2.35%	9,975,000
Feb 9, 2026	0.84	0.86	0.84	0.85	0.85	1.19%	16,718,000
Feb 6, 2026	0.83	0.84	0.82	0.84	0.84	1.20%	12,139,000
Feb 5, 2026	0.84	0.84	0.82	0.83	0.83	-1.19%	24,497,520
Feb 4, 2026	0.87	0.87	0.83	0.84	0.84	-3.45%	35,739,000
Feb 3, 2026	0.82	0.88	0.82	0.87	0.87	10.13%	111,741,000
Feb 2, 2026	0.82	0.82	0.78	0.79	0.79	-3.66%	20,174,000
Jan 30, 2026	0.84	0.85	0.81	0.82	0.82	-2.38%	22,888,000
Jan 29, 2026	0.84	0.86	0.83	0.84	0.84	-	48,803,000
Jan 28, 2026	0.82	0.85	0.82	0.84	0.84	2.44%	21,110,000
Jan 27, 2026	0.83	0.84	0.81	0.82	0.82	-1.20%	8,417,000
Jan 26, 2026	0.84	0.84	0.82	0.83	0.83	-1.19%	13,112,000
Jan 23, 2026	0.85	0.86	0.83	0.84	0.84	-1.18%	32,892,000
Jan 22, 2026	0.80	0.85	0.80	0.85	0.85	6.25%	87,600,000
Jan 21, 2026	0.79	0.80	0.78	0.80	0.80	1.27%	9,611,000
Jan 20, 2026	0.79	0.80	0.78	0.79	0.79	1.28%	25,525,200
Jan 19, 2026	0.78	0.79	0.77	0.78	0.78	-	19,449,000
Jan 16, 2026	0.81	0.81	0.77	0.78	0.78	-3.70%	47,996,000
Jan 15, 2026	0.86	0.88	0.80	0.81	0.81	-6.90%	109,235,000
Jan 14, 2026	0.94	0.96	0.86	0.87	0.87	-2.25%	232,299,000
Jan 13, 2026	0.83	0.89	0.83	0.89	0.89	8.54%	117,300,000
Jan 12, 2026	0.76	0.83	0.76	0.82	0.82	7.89%	89,452,000
Jan 9, 2026	0.78	0.78	0.75	0.76	0.76	-2.56%	16,566,000
Jan 8, 2026	0.76	0.79	0.75	0.78	0.78	2.63%	33,095,000
Jan 7, 2026	0.77	0.77	0.75	0.76	0.76	-1.30%	8,677,000
Jan 6, 2026	0.75	0.77	0.75	0.77	0.77	2.67%	9,434,000
Jan 5, 2026	0.74	0.76	0.74	0.75	0.75	1.35%	10,463,260
Jan 2, 2026	0.74	0.75	0.72	0.74	0.74	1.37%	2,449,000
Dec 31, 2025	0.75	0.75	0.73	0.73	0.73	-1.35%	8,241,000
Dec 30, 2025	0.76	0.76	0.74	0.74	0.74	-1.33%	7,492,000
Dec 29, 2025	0.75	0.78	0.74	0.75	0.75	1.35%	23,434,000
Dec 24, 2025	0.75	0.75	0.74	0.74	0.74	-	3,729,000
Dec 23, 2025	0.74	0.75	0.73	0.74	0.74	-	4,508,000
Dec 22, 2025	0.74	0.75	0.73	0.74	0.74	1.37%	9,423,000
Dec 19, 2025	0.73	0.74	0.72	0.73	0.73	-	10,189,000
Dec 18, 2025	0.73	0.74	0.72	0.73	0.73	-	5,324,000
Dec 17, 2025	0.74	0.74	0.72	0.73	0.73	-1.35%	5,626,000
Dec 16, 2025	0.76	0.76	0.73	0.74	0.74	-2.63%	5,087,000
Dec 15, 2025	0.75	0.77	0.75	0.76	0.76	1.33%	8,073,000
Dec 12, 2025	0.75	0.77	0.74	0.75	0.75	1.35%	9,899,000
Dec 11, 2025	0.75	0.75	0.73	0.74	0.74	-1.33%	5,306,000
Dec 10, 2025	0.75	0.76	0.73	0.75	0.75	-	19,429,000
Dec 9, 2025	0.77	0.77	0.74	0.75	0.75	-2.60%	12,766,000
Dec 8, 2025	0.77	0.78	0.76	0.77	0.77	-	4,641,000
Dec 5, 2025	0.78	0.78	0.75	0.77	0.77	-	12,460,000
Dec 4, 2025	0.78	0.78	0.77	0.77	0.77	-1.28%	2,553,000
Dec 3, 2025	0.79	0.79	0.77	0.78	0.78	-1.27%	9,721,594
Dec 2, 2025	0.79	0.79	0.78	0.79	0.79	1.28%	1,426,000
Dec 1, 2025	0.78	0.79	0.78	0.78	0.78	-1.27%	6,117,000
Nov 28, 2025	0.78	0.79	0.77	0.79	0.79	1.28%	8,893,000