BBGI(BBGI)
BBGI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $10.54 | $11.20 | $10.02 | $10.03 | 44,405 |
| 10/8/2026 | $10.68 | $11.55 | $10.05 | $10.40 | 18,245 |
| 10/7/2026 | $10.22 | $11.00 | $10.22 | $10.64 | 26,139 |
| 10/6/2026 | $10.44 | $10.87 | $9.74 | $10.07 | 48,025 |
| 10/5/2026 | $10.89 | $11.76 | $10.32 | $10.37 | 52,431 |
| 10/2/2026 | $11.20 | $11.65 | $10.92 | $11.08 | 16,306 |
| 10/1/2026 | $12.34 | $12.34 | $10.85 | $11.23 | 42,020 |
| 9/30/2026 | $14.30 | $14.65 | $11.91 | $12.85 | 71,666 |
| 9/29/2026 | $13.80 | $14.40 | $13.00 | $14.19 | 55,554 |
| 9/28/2026 | $15.50 | $15.62 | $13.70 | $14.59 | 60,800 |
| 9/25/2026 | $16.40 | $16.40 | $14.79 | $15.29 | 55,036 |
| 9/24/2026 | $16.60 | $16.88 | $15.51 | $16.04 | 24,232 |
| 9/23/2026 | $16.70 | $17.10 | $16.14 | $16.60 | 13,443 |
| 9/22/2026 | $16.95 | $17.37 | $16.90 | $16.91 | 17,102 |
| 9/21/2026 | $17.41 | $17.89 | $16.77 | $16.77 | 8,700 |
| 9/18/2026 | $16.89 | $17.84 | $16.81 | $17.22 | 17,800 |
| 9/17/2026 | $16.62 | $17.21 | $16.59 | $17.09 | 7,200 |
| 9/16/2026 | $16.77 | $16.99 | $16.33 | $16.90 | 12,300 |
| 9/15/2026 | $18.50 | $18.50 | $16.77 | $16.98 | 28,200 |
| 9/14/2026 | $15.65 | $18.50 | $15.65 | $18.29 | 34,400 |
| 9/11/2026 | $15.90 | $16.44 | $15.11 | $15.95 | 86,400 |
| 9/10/2026 | $16.51 | $16.76 | $15.70 | $15.90 | 79,138 |
| 9/9/2026 | $17.34 | $17.52 | $16.48 | $16.67 | 38,143 |
| 9/8/2026 | $17.22 | $17.55 | $17.03 | $17.06 | 11,200 |
| 9/4/2026 | $18.09 | $18.21 | $17.06 | $17.39 | 38,600 |
| 9/3/2026 | $19.62 | $19.62 | $17.89 | $18.04 | 47,000 |
| 9/2/2026 | $18.78 | $19.93 | $18.78 | $19.40 | 152,200 |
| 9/1/2026 | $18.71 | $20.02 | $18.29 | $18.83 | 183,814 |
| 8/31/2026 | $20.08 | $20.08 | $18.26 | $19.37 | 181,837 |
| 8/28/2026 | $18.95 | $20.88 | $18.95 | $19.45 | 47,600 |
| 8/27/2026 | $19.30 | $19.73 | $18.50 | $19.73 | 15,200 |
| 8/26/2026 | $20.30 | $20.40 | $18.18 | $18.51 | 24,500 |
| 8/25/2026 | $19.82 | $21.26 | $19.82 | $20.52 | 46,000 |
| 8/24/2026 | $21.02 | $21.02 | $19.29 | $19.72 | 87,931 |
| 8/21/2026 | $20.79 | $21.09 | $20.00 | $20.23 | 71,227 |
| 8/20/2026 | $20.18 | $20.80 | $19.90 | $20.24 | 23,892 |
| 8/19/2026 | $21.73 | $21.85 | $20.12 | $20.18 | 26,527 |
| 8/18/2026 | $23.02 | $23.05 | $21.62 | $21.95 | 74,100 |
| 8/17/2026 | $22.62 | $23.54 | $21.83 | $22.34 | 21,100 |
| 8/14/2026 | $24.51 | $24.51 | $22.30 | $22.59 | 8,725 |
| 8/13/2026 | $22.49 | $27.70 | $19.49 | $24.70 | 81,000 |
| 8/12/2026 | $22.85 | $22.85 | $20.94 | $21.73 | 32,540 |
| 8/11/2026 | $22.65 | $23.85 | $21.41 | $22.29 | 40,238 |
| 8/10/2026 | $21.37 | $23.11 | $21.37 | $21.87 | 28,400 |
| 8/7/2026 | $23.25 | $23.25 | $21.09 | $22.11 | 66,000 |
| 8/6/2026 | $25.47 | $26.50 | $23.42 | $23.63 | 25,928 |
| 8/5/2026 | $26.00 | $26.00 | $22.99 | $24.72 | 316,319 |
| 8/4/2026 | $22.02 | $26.04 | $22.02 | $26.04 | 292,123 |
| 8/3/2026 | $21.13 | $22.05 | $21.01 | $21.61 | 20,300 |
| 7/31/2026 | $20.46 | $21.37 | $20.35 | $20.89 | 9,600 |
| 7/30/2026 | $19.88 | $20.30 | $19.20 | $20.09 | 11,200 |
| 7/29/2026 | $20.80 | $21.06 | $18.57 | $19.53 | 28,139 |
| 7/28/2026 | $20.37 | $21.00 | $19.81 | $20.78 | 31,625 |
| 7/27/2026 | $20.55 | $21.00 | $19.80 | $21.00 | 11,900 |
| 7/24/2026 | $22.44 | $22.69 | $19.29 | $20.52 | 18,400 |
| 7/23/2026 | $22.18 | $22.18 | $20.54 | $21.65 | 18,400 |
| 7/22/2026 | $20.83 | $23.03 | $20.83 | $21.93 | 17,900 |
| 7/21/2026 | $21.34 | $22.00 | $20.56 | $21.31 | 22,438 |
| 7/20/2026 | $21.48 | $21.83 | $20.50 | $21.03 | 18,907 |
| 7/17/2026 | $22.22 | $22.23 | $21.48 | $22.16 | 24,100 |
| 7/16/2026 | $21.91 | $22.94 | $20.91 | $21.77 | 82,004 |
| 7/15/2026 | $23.10 | $23.10 | $20.88 | $21.48 | 13,142 |
| 7/14/2026 | $22.09 | $23.64 | $22.00 | $22.70 | 48,025 |
| 7/13/2026 | $23.50 | $23.50 | $20.73 | $22.00 | 79,409 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
