BBNXBBNX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $13.71 | $14.23 | $13.40 | $13.70 | 1.20M |
| 1/30/2026 | $14.73 | $15.03 | $13.77 | $13.83 | 1.40M |
| 1/29/2026 | $14.89 | $15.00 | $14.51 | $14.79 | 617,265 |
| 1/28/2026 | $14.98 | $15.24 | $14.53 | $14.78 | 749,353 |
| 1/27/2026 | $15.33 | $15.38 | $14.46 | $14.93 | 1.09M |
| 1/26/2026 | $15.87 | $16.50 | $15.45 | $15.46 | 599,945 |
| 1/23/2026 | $16.48 | $16.61 | $15.83 | $15.96 | 646,834 |
| 1/22/2026 | $16.63 | $17.60 | $16.19 | $16.51 | 934,722 |
| 1/21/2026 | $18.43 | $18.43 | $16.30 | $16.47 | 1.75M |
| 1/20/2026 | $17.94 | $19.03 | $17.60 | $18.43 | 1.29M |
| 1/16/2026 | $17.71 | $18.61 | $17.39 | $18.50 | 1.40M |
| 1/15/2026 | $16.62 | $17.86 | $16.24 | $17.79 | 1.79M |
| 1/14/2026 | $17.27 | $17.27 | $16.03 | $16.99 | 1.45M |
| 1/13/2026 | $17.51 | $17.65 | $16.02 | $17.27 | 2.21M |
| 1/12/2026 | $20.01 | $20.31 | $17.42 | $17.65 | 2.93M |
| 1/9/2026 | $22.75 | $23.92 | $20.02 | $20.14 | 8.29M |
| 1/8/2026 | $30.43 | $32.58 | $30.43 | $31.99 | 750,644 |
| 1/7/2026 | $31.40 | $32.53 | $31.20 | $31.49 | 639,600 |
| 1/6/2026 | $29.44 | $31.42 | $29.13 | $31.40 | 851,500 |
| 1/5/2026 | $29.25 | $29.89 | $28.36 | $29.57 | 473,618 |
| 1/2/2026 | $30.70 | $31.09 | $28.91 | $29.25 | 781,570 |
| 12/31/2025 | $31.97 | $32.21 | $30.44 | $30.47 | 924,948 |
| 12/30/2025 | $31.37 | $32.03 | $30.86 | $31.97 | 526,800 |
| 12/29/2025 | $31.53 | $31.57 | $30.80 | $31.27 | 349,404 |
| 12/26/2025 | $31.08 | $31.89 | $30.32 | $31.86 | 607,447 |
| 12/24/2025 | $31.35 | $31.78 | $30.81 | $31.09 | 643,600 |
| 12/23/2025 | $31.20 | $32.05 | $30.44 | $31.35 | 588,400 |
| 12/22/2025 | $29.17 | $32.26 | $28.59 | $31.69 | 2.36M |
| 12/19/2025 | $28.97 | $30.07 | $28.65 | $29.25 | 1.51M |
| 12/18/2025 | $30.05 | $30.64 | $28.83 | $29.06 | 2.22M |
| 12/17/2025 | $29.63 | $30.06 | $29.06 | $29.19 | 1.55M |
| 12/16/2025 | $29.41 | $29.78 | $27.86 | $29.63 | 668,237 |
| 12/15/2025 | $29.79 | $30.05 | $28.85 | $29.72 | 1.20M |
| 12/12/2025 | $29.46 | $30.50 | $28.84 | $29.76 | 776,410 |
| 12/11/2025 | $29.18 | $29.67 | $28.76 | $29.31 | 617,300 |
| 12/10/2025 | $29.09 | $29.67 | $28.01 | $29.19 | 888,700 |
| 12/9/2025 | $28.31 | $29.69 | $28.00 | $29.01 | 721,800 |
| 12/8/2025 | $29.70 | $30.49 | $28.09 | $28.31 | 954,400 |
| 12/5/2025 | $30.45 | $30.93 | $28.76 | $29.38 | 929,133 |
| 12/4/2025 | $30.03 | $31.51 | $29.56 | $30.00 | 2.65M |
| 12/3/2025 | $28.36 | $30.99 | $28.36 | $30.40 | 686,800 |
| 12/2/2025 | $29.65 | $30.06 | $27.87 | $28.44 | 597,204 |
| 12/1/2025 | $29.91 | $30.80 | $28.25 | $29.53 | 420,000 |
| 11/28/2025 | $31.18 | $31.65 | $30.54 | $31.34 | 220,800 |
| 11/26/2025 | $32.00 | $32.71 | $30.84 | $30.86 | 442,859 |
| 11/25/2025 | $31.06 | $32.00 | $30.49 | $31.51 | 421,208 |
| 11/24/2025 | $31.50 | $32.41 | $30.32 | $31.40 | 672,300 |
| 11/21/2025 | $28.23 | $32.11 | $28.01 | $31.42 | 673,295 |
| 11/20/2025 | $28.31 | $30.41 | $27.94 | $28.40 | 514,971 |
| 11/19/2025 | $27.26 | $28.30 | $26.81 | $27.72 | 346,000 |
| 11/18/2025 | $27.06 | $28.00 | $26.31 | $27.11 | 308,607 |
| 11/17/2025 | $27.01 | $27.72 | $26.22 | $27.16 | 288,102 |
| 11/14/2025 | $26.23 | $27.54 | $26.13 | $27.18 | 316,711 |
| 11/13/2025 | $28.37 | $29.22 | $26.19 | $26.24 | 556,902 |
| 11/12/2025 | $28.62 | $29.00 | $28.10 | $28.16 | 366,600 |
| 11/11/2025 | $27.49 | $29.59 | $26.66 | $28.82 | 681,600 |
| 11/10/2025 | $26.81 | $27.55 | $26.32 | $27.49 | 660,759 |
| 11/7/2025 | $25.07 | $26.47 | $24.93 | $26.30 | 619,648 |
| 11/6/2025 | $26.63 | $26.63 | $24.33 | $25.04 | 692,400 |
| 11/5/2025 | $27.90 | $27.90 | $25.95 | $26.51 | 780,900 |