BBCP(BBCP)
BBCP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $10.14 | $10.14 | $9.67 | $9.74 | 145,900 |
| 7/28/2026 | $10.18 | $10.54 | $10.15 | $10.17 | 176,700 |
| 7/27/2026 | $10.61 | $10.74 | $10.02 | $10.35 | 162,402 |
| 7/24/2026 | $10.99 | $11.15 | $10.47 | $10.53 | 151,028 |
| 7/23/2026 | $10.73 | $10.96 | $10.68 | $10.92 | 160,409 |
| 7/22/2026 | $10.77 | $10.91 | $10.60 | $10.82 | 167,700 |
| 7/21/2026 | $10.53 | $10.58 | $10.33 | $10.46 | 199,100 |
| 7/20/2026 | $10.59 | $10.73 | $10.40 | $10.49 | 155,400 |
| 7/17/2026 | $10.52 | $10.77 | $10.41 | $10.53 | 137,015 |
| 7/16/2026 | $10.52 | $10.74 | $10.43 | $10.69 | 78,545 |
| 7/15/2026 | $10.50 | $10.61 | $10.46 | $10.52 | 153,587 |
| 7/14/2026 | $10.90 | $10.94 | $10.42 | $10.43 | 174,513 |
| 7/13/2026 | $10.76 | $10.91 | $10.56 | $10.90 | 171,200 |
| 7/10/2026 | $10.57 | $11.08 | $10.39 | $10.87 | 414,103 |
| 7/9/2026 | $11.10 | $11.23 | $10.50 | $10.59 | 122,156 |
| 7/8/2026 | $11.12 | $11.21 | $10.86 | $11.02 | 188,300 |
| 7/7/2026 | $11.12 | $11.23 | $10.87 | $11.18 | 271,500 |
| 7/6/2026 | $11.28 | $11.60 | $11.17 | $11.20 | 436,200 |
| 7/2/2026 | $11.87 | $12.19 | $11.05 | $11.11 | 299,521 |
| 7/1/2026 | $12.01 | $12.15 | $11.56 | $11.85 | 225,200 |
| 6/30/2026 | $11.79 | $12.15 | $11.71 | $12.05 | 426,138 |
| 6/29/2026 | $11.53 | $11.87 | $11.40 | $11.86 | 263,259 |
| 6/26/2026 | $11.45 | $11.72 | $11.37 | $11.59 | 549,014 |
| 6/25/2026 | $11.26 | $11.80 | $11.25 | $11.52 | 331,513 |
| 6/24/2026 | $11.10 | $11.21 | $10.79 | $11.16 | 399,206 |
| 6/23/2026 | $11.15 | $11.43 | $10.90 | $11.08 | 311,314 |
| 6/22/2026 | $10.91 | $11.26 | $10.71 | $11.26 | 351,105 |
| 6/18/2026 | $11.15 | $11.15 | $10.83 | $10.91 | 299,134 |
| 6/17/2026 | $10.66 | $11.27 | $10.54 | $10.98 | 325,300 |
| 6/16/2026 | $10.85 | $11.07 | $10.63 | $10.69 | 413,600 |
| 6/15/2026 | $11.11 | $11.25 | $10.80 | $10.85 | 274,400 |
| 6/12/2026 | $11.09 | $11.31 | $10.87 | $11.12 | 234,262 |
| 6/11/2026 | $10.60 | $11.20 | $10.28 | $11.14 | 574,891 |
| 6/10/2026 | $10.76 | $10.76 | $10.26 | $10.69 | 414,700 |
| 6/9/2026 | $11.00 | $11.35 | $10.49 | $10.71 | 506,613 |
| 6/8/2026 | $10.67 | $11.01 | $10.02 | $10.80 | 1.05M |
| 6/5/2026 | $11.31 | $11.98 | $9.70 | $10.43 | 4.42M |
| 6/4/2026 | $7.85 | $8.01 | $7.76 | $7.98 | 1.50M |
| 6/3/2026 | $7.81 | $7.86 | $7.64 | $7.81 | 118,100 |
| 6/2/2026 | $7.71 | $7.86 | $7.64 | $7.83 | 100,816 |
| 6/1/2026 | $7.82 | $7.98 | $7.51 | $7.74 | 129,632 |
| 5/29/2026 | $7.90 | $7.91 | $7.69 | $7.82 | 74,141 |
| 5/28/2026 | $7.88 | $8.12 | $7.73 | $7.91 | 218,653 |
| 5/27/2026 | $7.70 | $7.96 | $7.61 | $7.87 | 119,018 |
| 5/26/2026 | $7.67 | $7.85 | $7.60 | $7.69 | 70,600 |
| 5/22/2026 | $7.49 | $7.67 | $7.35 | $7.61 | 83,322 |
| 5/21/2026 | $7.22 | $7.47 | $7.11 | $7.44 | 114,500 |
| 5/20/2026 | $7.24 | $7.82 | $7.09 | $7.28 | 146,200 |
| 5/19/2026 | $7.21 | $7.30 | $7.11 | $7.25 | 178,443 |
| 5/18/2026 | $7.26 | $7.41 | $7.26 | $7.30 | 324,700 |
| 5/15/2026 | $7.18 | $7.35 | $7.06 | $7.27 | 114,400 |
| 5/14/2026 | $7.30 | $7.34 | $7.14 | $7.27 | 183,921 |
| 5/13/2026 | $7.23 | $7.50 | $7.09 | $7.30 | 96,401 |
| 5/12/2026 | $7.73 | $7.73 | $7.25 | $7.29 | 178,200 |
| 5/11/2026 | $7.97 | $8.13 | $7.69 | $7.78 | 68,806 |
| 5/8/2026 | $8.02 | $8.10 | $7.88 | $7.95 | 61,928 |
| 5/7/2026 | $8.06 | $8.13 | $7.94 | $8.04 | 102,147 |
| 5/6/2026 | $8.11 | $8.11 | $7.92 | $8.08 | 87,426 |
| 5/5/2026 | $7.93 | $8.10 | $7.91 | $8.02 | 95,700 |
| 5/4/2026 | $7.93 | $8.11 | $7.80 | $7.91 | 100,829 |
| 5/1/2026 | $7.93 | $8.00 | $7.70 | $7.96 | 124,446 |