BMBSX(BMBSX)
BMBSX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $11.02 | $11.02 | $11.02 | $11.02 | - |
| 10/12/2026 | $10.98 | $10.98 | $10.98 | $10.98 | - |
| 10/9/2026 | $10.98 | $10.98 | $10.98 | $10.98 | - |
| 10/8/2026 | $10.93 | $10.93 | $10.93 | $10.93 | - |
| 10/7/2026 | $10.93 | $10.93 | $10.93 | $10.93 | - |
| 10/6/2026 | $10.96 | $10.96 | $10.96 | $10.96 | - |
| 10/5/2026 | $10.97 | $10.97 | $10.97 | $10.97 | - |
| 10/2/2026 | $10.98 | $10.98 | $10.98 | $10.98 | - |
| 10/1/2026 | $10.98 | $10.98 | $10.98 | $10.98 | - |
| 9/30/2026 | $10.91 | $10.91 | $10.91 | $10.91 | - |
| 9/29/2026 | $10.84 | $10.84 | $10.84 | $10.84 | - |
| 9/28/2026 | $10.86 | $10.86 | $10.86 | $10.86 | - |
| 9/25/2026 | $10.95 | $10.95 | $10.95 | $10.95 | - |
| 9/24/2026 | $10.99 | $10.99 | $10.99 | $10.99 | - |
| 9/23/2026 | $11.03 | $11.03 | $11.03 | $11.03 | - |
| 9/22/2026 | $11.09 | $11.09 | $11.09 | $11.09 | - |
| 9/21/2026 | $11.10 | $11.10 | $11.10 | $11.10 | - |
| 9/18/2026 | $11.10 | $11.10 | $11.10 | $11.10 | - |
| 9/17/2026 | $11.12 | $11.12 | $11.12 | $11.12 | - |
| 9/16/2026 | $11.11 | $11.11 | $11.11 | $11.11 | - |
| 9/15/2026 | $11.12 | $11.12 | $11.12 | $11.12 | - |
| 9/14/2026 | $11.14 | $11.14 | $11.14 | $11.14 | - |
| 9/11/2026 | $11.14 | $11.14 | $11.14 | $11.14 | - |
| 9/10/2026 | $11.13 | $11.13 | $11.13 | $11.13 | - |
| 9/9/2026 | $11.20 | $11.20 | $11.20 | $11.20 | - |
| 9/8/2026 | $11.23 | $11.23 | $11.23 | $11.23 | - |
| 9/4/2026 | $11.23 | $11.23 | $11.23 | $11.23 | - |
| 9/3/2026 | $11.23 | $11.23 | $11.23 | $11.23 | - |
| 9/2/2026 | $11.23 | $11.23 | $11.23 | $11.23 | - |
| 9/1/2026 | $11.24 | $11.24 | $11.24 | $11.24 | - |
| 8/31/2026 | $11.28 | $11.28 | $11.28 | $11.28 | - |
| 8/28/2026 | $11.28 | $11.28 | $11.28 | $11.28 | - |
| 8/27/2026 | $11.29 | $11.29 | $11.29 | $11.29 | - |
| 8/26/2026 | $11.33 | $11.33 | $11.33 | $11.33 | - |
| 8/25/2026 | $11.34 | $11.34 | $11.34 | $11.34 | - |
| 8/24/2026 | $11.33 | $11.33 | $11.33 | $11.33 | - |
| 8/21/2026 | $11.33 | $11.33 | $11.33 | $11.33 | - |
| 8/20/2026 | $11.33 | $11.33 | $11.33 | $11.33 | - |
| 8/19/2026 | $11.34 | $11.34 | $11.34 | $11.34 | - |
| 8/18/2026 | $11.33 | $11.33 | $11.33 | $11.33 | - |
| 8/17/2026 | $11.34 | $11.34 | $11.34 | $11.34 | - |
| 8/14/2026 | $11.36 | $11.36 | $11.36 | $11.36 | - |
| 8/13/2026 | $11.37 | $11.37 | $11.37 | $11.37 | - |
| 8/12/2026 | $11.36 | $11.36 | $11.36 | $11.36 | - |
| 8/11/2026 | $11.35 | $11.35 | $11.35 | $11.35 | - |
| 8/10/2026 | $11.35 | $11.35 | $11.35 | $11.35 | - |
| 8/7/2026 | $11.35 | $11.35 | $11.35 | $11.35 | - |
| 8/6/2026 | $11.34 | $11.34 | $11.34 | $11.34 | - |
| 8/5/2026 | $11.34 | $11.34 | $11.34 | $11.34 | - |
| 8/4/2026 | $11.32 | $11.32 | $11.32 | $11.32 | - |
| 8/3/2026 | $11.30 | $11.30 | $11.30 | $11.30 | - |
| 7/31/2026 | $11.30 | $11.30 | $11.30 | $11.30 | - |
| 7/30/2026 | $11.31 | $11.31 | $11.31 | $11.31 | - |
| 7/29/2026 | $11.32 | $11.32 | $11.32 | $11.32 | - |
| 7/28/2026 | $11.32 | $11.32 | $11.32 | $11.32 | - |
| 7/27/2026 | $11.34 | $11.34 | $11.34 | $11.34 | - |
| 7/24/2026 | $11.31 | $11.31 | $11.31 | $11.31 | - |
| 7/23/2026 | $11.31 | $11.31 | $11.31 | $11.31 | - |
| 7/22/2026 | $11.36 | $11.36 | $11.36 | $11.36 | - |
| 7/21/2026 | $11.39 | $11.39 | $11.39 | $11.39 | - |
| 7/20/2026 | $11.40 | $11.40 | $11.40 | $11.40 | - |
| 7/17/2026 | $11.41 | $11.41 | $11.41 | $11.41 | - |
| 7/16/2026 | $11.41 | $11.41 | $11.41 | $11.41 | - |
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
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
