BBDO(BBDO)
BBDO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $3.06 | $3.16 | $3.06 | $3.12 | 94,292 |
| 5/19/2026 | $3.07 | $3.09 | $3.01 | $3.05 | 100,037 |
| 5/18/2026 | $3.13 | $3.14 | $3.09 | $3.13 | 43,100 |
| 5/15/2026 | $3.11 | $3.12 | $3.06 | $3.12 | 67,612 |
| 5/14/2026 | $3.15 | $3.21 | $3.15 | $3.18 | 125,913 |
| 5/13/2026 | $3.23 | $3.28 | $3.12 | $3.16 | 148,398 |
| 5/12/2026 | $3.27 | $3.29 | $3.25 | $3.26 | 122,732 |
| 5/11/2026 | $3.34 | $3.34 | $3.27 | $3.28 | 38,814 |
| 5/8/2026 | $3.41 | $3.41 | $3.34 | $3.37 | 91,400 |
| 5/7/2026 | $3.49 | $3.49 | $3.31 | $3.33 | 31,200 |
| 5/6/2026 | $3.51 | $3.52 | $3.44 | $3.49 | 63,941 |
| 5/5/2026 | $3.47 | $3.60 | $3.36 | $3.51 | 298,440 |
| 5/4/2026 | $3.49 | $3.49 | $3.36 | $3.45 | 73,612 |
| 5/1/2026 | $3.48 | $3.50 | $3.44 | $3.50 | 17,200 |
| 4/30/2026 | $3.41 | $3.46 | $3.39 | $3.45 | 40,800 |
| 4/29/2026 | $3.46 | $3.46 | $3.35 | $3.38 | 32,100 |
| 4/28/2026 | $3.44 | $3.47 | $3.42 | $3.46 | 31,200 |
| 4/27/2026 | $3.50 | $3.51 | $3.46 | $3.46 | 48,000 |
| 4/24/2026 | $3.50 | $3.52 | $3.46 | $3.52 | 40,100 |
| 4/23/2026 | $3.61 | $3.61 | $3.49 | $3.50 | 56,500 |
| 4/22/2026 | $3.75 | $3.75 | $3.60 | $3.62 | 36,000 |
| 4/21/2026 | $3.75 | $3.78 | $3.65 | $3.74 | 52,254 |
| 4/20/2026 | $3.78 | $3.78 | $3.69 | $3.73 | 27,108 |
| 4/17/2026 | $3.76 | $3.80 | $3.73 | $3.75 | 69,900 |
| 4/16/2026 | $3.68 | $3.72 | $3.67 | $3.72 | 40,100 |
| 4/15/2026 | $3.72 | $3.72 | $3.61 | $3.70 | 33,800 |
| 4/14/2026 | $3.66 | $3.71 | $3.61 | $3.71 | 59,637 |
| 4/13/2026 | $3.58 | $3.69 | $3.52 | $3.68 | 134,536 |
| 4/10/2026 | $3.59 | $3.61 | $3.55 | $3.61 | 43,204 |
| 4/9/2026 | $3.46 | $3.55 | $3.41 | $3.54 | 51,003 |
| 4/8/2026 | $3.42 | $3.48 | $3.38 | $3.46 | 67,020 |
| 4/7/2026 | $3.38 | $3.49 | $3.23 | $3.34 | 93,800 |
| 4/6/2026 | $3.40 | $3.53 | $3.32 | $3.38 | 98,000 |
| 4/2/2026 | $3.32 | $3.40 | $3.25 | $3.38 | 29,136 |
| 4/1/2026 | $3.32 | $3.37 | $3.27 | $3.35 | 28,800 |
| 3/31/2026 | $3.21 | $3.30 | $3.18 | $3.29 | 37,700 |
| 3/30/2026 | $3.22 | $3.22 | $3.08 | $3.19 | 69,900 |
| 3/27/2026 | $3.18 | $3.22 | $3.14 | $3.22 | 32,139 |
| 3/26/2026 | $3.24 | $3.24 | $3.15 | $3.19 | 50,900 |
| 3/25/2026 | $3.26 | $3.27 | $3.22 | $3.27 | 30,700 |
| 3/24/2026 | $3.11 | $3.18 | $3.11 | $3.15 | 110,700 |
| 3/23/2026 | $3.13 | $3.23 | $3.10 | $3.19 | 58,168 |
| 3/20/2026 | $3.12 | $3.12 | $3.02 | $3.07 | 54,783 |
| 3/19/2026 | $3.06 | $3.17 | $3.05 | $3.14 | 76,800 |
| 3/18/2026 | $3.13 | $3.20 | $3.13 | $3.16 | 61,400 |
| 3/17/2026 | $3.31 | $3.31 | $3.16 | $3.21 | 121,644 |
| 3/16/2026 | $3.20 | $3.25 | $3.15 | $3.25 | 104,300 |
| 3/13/2026 | $3.19 | $3.22 | $3.12 | $3.16 | 95,211 |
| 3/12/2026 | $3.28 | $3.28 | $3.14 | $3.17 | 170,141 |
| 3/11/2026 | $3.39 | $3.44 | $3.34 | $3.41 | 53,540 |
| 3/10/2026 | $3.35 | $3.46 | $3.33 | $3.44 | 290,303 |
| 3/9/2026 | $3.22 | $3.33 | $3.21 | $3.30 | 88,031 |
| 3/6/2026 | $3.22 | $3.28 | $3.20 | $3.25 | 118,220 |
| 3/5/2026 | $3.37 | $3.37 | $3.29 | $3.34 | 50,228 |
| 3/4/2026 | $3.55 | $3.55 | $3.40 | $3.48 | 74,628 |
| 3/3/2026 | $3.46 | $3.74 | $3.34 | $3.52 | 257,014 |
| 3/2/2026 | $3.52 | $3.64 | $3.51 | $3.62 | 56,322 |
| 2/27/2026 | $3.69 | $3.74 | $3.66 | $3.74 | 53,500 |
| 2/26/2026 | $3.71 | $3.71 | $3.55 | $3.64 | 32,300 |
| 2/25/2026 | $3.72 | $3.72 | $3.64 | $3.72 | 72,068 |
| 2/24/2026 | $3.60 | $3.70 | $3.59 | $3.70 | 30,900 |
| 2/23/2026 | $3.72 | $3.72 | $3.61 | $3.63 | 148,100 |
| 2/20/2026 | $3.61 | $3.77 | $3.59 | $3.77 | 55,033 |