BBOT(BBOT)
BBOT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $8.71 | $9.26 | $8.65 | $9.11 | 494,419 |
| 5/20/2026 | $8.61 | $9.10 | $8.61 | $8.81 | 461,400 |
| 5/19/2026 | $8.65 | $8.85 | $8.41 | $8.72 | 629,752 |
| 5/18/2026 | $8.46 | $8.78 | $8.16 | $8.75 | 558,900 |
| 5/15/2026 | $8.37 | $8.55 | $8.06 | $8.51 | 816,016 |
| 5/14/2026 | $8.09 | $8.63 | $7.70 | $8.51 | 343,231 |
| 5/13/2026 | $7.99 | $8.10 | $7.60 | $8.08 | 284,706 |
| 5/12/2026 | $7.86 | $8.14 | $7.67 | $8.13 | 224,500 |
| 5/11/2026 | $7.85 | $8.31 | $7.70 | $7.89 | 468,105 |
| 5/8/2026 | $7.86 | $7.99 | $7.64 | $7.66 | 238,200 |
| 5/7/2026 | $8.38 | $8.38 | $7.60 | $7.86 | 464,876 |
| 5/6/2026 | $8.35 | $8.50 | $8.15 | $8.33 | 168,349 |
| 5/5/2026 | $8.51 | $8.66 | $8.15 | $8.27 | 173,600 |
| 5/4/2026 | $8.35 | $8.60 | $8.20 | $8.46 | 239,633 |
| 5/1/2026 | $8.42 | $8.50 | $8.19 | $8.39 | 178,800 |
| 4/30/2026 | $8.09 | $8.64 | $8.00 | $8.41 | 357,130 |
| 4/29/2026 | $8.68 | $9.00 | $8.05 | $8.06 | 573,300 |
| 4/28/2026 | $8.77 | $9.32 | $8.66 | $8.80 | 461,704 |
| 4/27/2026 | $8.75 | $9.22 | $8.66 | $8.79 | 525,444 |
| 4/24/2026 | $8.97 | $9.40 | $8.66 | $8.78 | 385,146 |
| 4/23/2026 | $8.80 | $9.05 | $8.60 | $8.97 | 395,214 |
| 4/22/2026 | $9.39 | $9.55 | $8.56 | $8.87 | 796,531 |
| 4/21/2026 | $9.45 | $9.73 | $9.22 | $9.46 | 908,500 |
| 4/20/2026 | $9.33 | $9.46 | $9.21 | $9.26 | 872,944 |
| 4/17/2026 | $9.36 | $9.65 | $9.24 | $9.35 | 586,335 |
| 4/16/2026 | $9.43 | $9.43 | $9.06 | $9.22 | 244,478 |
| 4/15/2026 | $9.20 | $9.52 | $9.05 | $9.39 | 535,984 |
| 4/14/2026 | $8.99 | $9.25 | $8.50 | $9.18 | 584,400 |
| 4/13/2026 | $8.63 | $9.40 | $8.50 | $8.95 | 931,423 |
| 4/10/2026 | $8.86 | $9.07 | $8.11 | $8.40 | 290,236 |
| 4/9/2026 | $8.56 | $9.04 | $8.43 | $8.86 | 353,928 |
| 4/8/2026 | $8.75 | $8.92 | $8.41 | $8.64 | 421,300 |
| 4/7/2026 | $8.86 | $8.86 | $8.08 | $8.40 | 380,115 |
| 4/6/2026 | $8.87 | $9.23 | $8.78 | $8.91 | 519,322 |
| 4/2/2026 | $8.80 | $9.09 | $8.80 | $8.91 | 164,900 |
| 4/1/2026 | $8.93 | $9.15 | $8.76 | $9.03 | 325,200 |
| 3/31/2026 | $8.84 | $9.06 | $8.79 | $8.95 | 196,100 |
| 3/30/2026 | $8.92 | $9.12 | $8.51 | $8.68 | 122,600 |
| 3/27/2026 | $9.23 | $9.36 | $8.86 | $8.88 | 143,749 |
| 3/26/2026 | $9.08 | $9.48 | $9.08 | $9.23 | 68,900 |
| 3/25/2026 | $8.86 | $9.39 | $8.86 | $9.25 | 97,800 |
| 3/24/2026 | $8.75 | $8.95 | $8.58 | $8.72 | 125,702 |
| 3/23/2026 | $8.80 | $8.94 | $8.60 | $8.81 | 101,416 |
| 3/20/2026 | $9.18 | $9.20 | $8.67 | $8.68 | 193,407 |
| 3/19/2026 | $8.82 | $9.56 | $8.74 | $9.05 | 78,900 |
| 3/18/2026 | $9.50 | $9.50 | $8.84 | $8.88 | 167,400 |
| 3/17/2026 | $9.09 | $9.48 | $9.00 | $9.48 | 127,729 |
| 3/16/2026 | $9.25 | $9.34 | $8.90 | $9.11 | 114,493 |
| 3/13/2026 | $9.25 | $9.29 | $8.80 | $9.09 | 191,900 |
| 3/12/2026 | $9.96 | $10.02 | $9.12 | $9.13 | 215,828 |
| 3/11/2026 | $10.19 | $10.33 | $9.88 | $9.99 | 114,600 |
| 3/10/2026 | $10.37 | $10.46 | $10.12 | $10.19 | 153,434 |
| 3/9/2026 | $10.48 | $10.78 | $10.14 | $10.31 | 151,318 |
| 3/6/2026 | $10.45 | $11.02 | $9.96 | $10.42 | 370,334 |
| 3/5/2026 | $10.17 | $10.17 | $9.67 | $9.89 | 165,300 |
| 3/4/2026 | $9.75 | $10.31 | $9.60 | $10.17 | 284,700 |
| 3/3/2026 | $10.01 | $10.04 | $9.66 | $9.74 | 118,300 |
| 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 |