BBOTBBOTNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $10.01 | $10.04 | $9.66 | $9.74 | 116,957 |
| 3/2/2026 | $9.96 | $10.59 | $9.50 | $10.08 | 184,900 |
| 2/27/2026 | $10.25 | $10.38 | $9.95 | $10.03 | 167,900 |
| 2/26/2026 | $10.28 | $10.41 | $9.90 | $10.25 | 440,200 |
| 2/25/2026 | $10.32 | $10.56 | $10.17 | $10.30 | 187,006 |
| 2/24/2026 | $10.27 | $10.49 | $10.10 | $10.32 | 382,400 |
| 2/23/2026 | $9.93 | $10.33 | $9.87 | $10.15 | 359,439 |
| 2/20/2026 | $10.00 | $10.19 | $9.80 | $9.98 | 205,738 |
| 2/19/2026 | $10.71 | $10.98 | $9.98 | $10.12 | 350,700 |
| 2/18/2026 | $10.66 | $11.28 | $10.50 | $10.71 | 555,005 |
| 2/17/2026 | $11.25 | $11.45 | $10.54 | $10.66 | 218,730 |
| 2/13/2026 | $11.42 | $11.73 | $11.10 | $11.25 | 218,837 |
| 2/12/2026 | $12.02 | $12.23 | $11.00 | $11.42 | 323,302 |
| 2/11/2026 | $11.07 | $12.17 | $10.50 | $12.04 | 321,017 |
| 2/10/2026 | $10.75 | $11.20 | $10.50 | $10.84 | 335,517 |
| 2/9/2026 | $10.75 | $10.93 | $10.40 | $10.68 | 180,200 |
| 2/6/2026 | $10.50 | $11.55 | $10.22 | $10.70 | 520,902 |
| 2/5/2026 | $11.67 | $12.01 | $10.08 | $10.15 | 470,027 |
| 2/4/2026 | $11.73 | $11.86 | $11.29 | $11.69 | 222,022 |
| 2/3/2026 | $12.04 | $12.55 | $11.74 | $11.88 | 128,800 |
| 2/2/2026 | $11.71 | $12.33 | $11.63 | $12.03 | 154,241 |
| 1/30/2026 | $12.50 | $12.58 | $11.72 | $11.72 | 158,736 |
| 1/29/2026 | $12.80 | $13.28 | $12.33 | $12.50 | 252,926 |
| 1/28/2026 | $13.67 | $13.71 | $12.93 | $12.98 | 173,100 |
| 1/27/2026 | $12.63 | $13.99 | $12.55 | $13.61 | 320,206 |
| 1/26/2026 | $12.64 | $12.79 | $12.08 | $12.55 | 201,506 |
| 1/23/2026 | $11.18 | $12.67 | $10.88 | $12.62 | 419,300 |
| 1/22/2026 | $11.43 | $11.58 | $11.24 | $11.25 | 168,800 |
| 1/21/2026 | $11.51 | $11.63 | $11.25 | $11.39 | 344,114 |
| 1/20/2026 | $11.39 | $11.68 | $11.28 | $11.46 | 299,927 |
| 1/16/2026 | $11.50 | $11.53 | $11.05 | $11.42 | 197,900 |
| 1/15/2026 | $12.11 | $12.11 | $11.41 | $11.50 | 126,345 |
| 1/14/2026 | $11.40 | $12.09 | $11.40 | $12.04 | 101,207 |
| 1/13/2026 | $12.67 | $12.77 | $11.16 | $11.51 | 710,211 |
| 1/12/2026 | $13.29 | $13.44 | $12.00 | $12.67 | 438,524 |
| 1/9/2026 | $13.93 | $14.60 | $13.10 | $13.19 | 799,000 |
| 1/8/2026 | $12.20 | $13.50 | $12.20 | $13.30 | 760,181 |
| 1/7/2026 | $11.51 | $13.98 | $10.72 | $12.10 | 1.05M |
| 1/6/2026 | $11.34 | $11.80 | $10.92 | $11.59 | 174,364 |
| 1/5/2026 | $12.31 | $12.43 | $10.49 | $11.34 | 717,900 |
| 1/2/2026 | $12.49 | $12.76 | $12.01 | $12.29 | 198,600 |
| 12/31/2025 | $12.32 | $12.61 | $12.32 | $12.52 | 104,200 |
| 12/30/2025 | $12.82 | $12.82 | $12.22 | $12.37 | 107,048 |
| 12/29/2025 | $12.27 | $12.99 | $12.27 | $12.44 | 146,500 |
| 12/26/2025 | $12.25 | $12.44 | $12.11 | $12.33 | 95,329 |
| 12/24/2025 | $11.93 | $12.35 | $11.85 | $12.20 | 65,700 |
| 12/23/2025 | $12.15 | $12.33 | $11.78 | $11.93 | 112,847 |
| 12/22/2025 | $12.53 | $12.81 | $12.06 | $12.18 | 170,500 |
| 12/19/2025 | $12.11 | $12.87 | $11.78 | $12.52 | 671,465 |
| 12/18/2025 | $11.44 | $12.21 | $11.34 | $12.06 | 131,500 |
| 12/17/2025 | $11.80 | $12.04 | $11.40 | $11.43 | 120,100 |
| 12/16/2025 | $11.94 | $12.48 | $11.75 | $11.85 | 140,324 |
| 12/15/2025 | $12.48 | $12.73 | $11.81 | $12.00 | 124,243 |
| 12/12/2025 | $12.88 | $13.02 | $12.21 | $12.59 | 124,200 |
| 12/11/2025 | $12.98 | $13.58 | $12.80 | $12.84 | 76,200 |
| 12/10/2025 | $12.40 | $13.27 | $12.36 | $12.88 | 148,179 |
| 12/9/2025 | $13.05 | $13.26 | $12.33 | $12.53 | 204,613 |
| 12/8/2025 | $13.86 | $14.87 | $12.96 | $13.14 | 168,569 |
| 12/5/2025 | $12.00 | $14.78 | $11.90 | $13.69 | 549,318 |
| 12/4/2025 | $11.14 | $11.61 | $11.02 | $11.54 | 346,507 |