BMOOFBMOOF
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $4.44 | $4.44 | $4.20 | $4.33 | 4,995 |
| 1/13/2026 | $4.42 | $4.49 | $4.31 | $4.34 | 21,894 |
| 1/12/2026 | $4.19 | $4.22 | $4.14 | $4.18 | 19,636 |
| 1/9/2026 | $3.86 | $3.97 | $3.86 | $3.92 | 6,292 |
| 1/8/2026 | $4.02 | $4.02 | $3.81 | $3.86 | 7,634 |
| 1/7/2026 | $3.74 | $4.03 | $3.65 | $4.00 | 40,455 |
| 1/6/2026 | $3.69 | $3.77 | $3.63 | $3.76 | 24,954 |
| 1/5/2026 | $3.62 | $3.68 | $3.44 | $3.64 | 40,133 |
| 1/2/2026 | $3.51 | $3.51 | $3.51 | $3.51 | 10,000 |
| 12/31/2025 | $3.58 | $3.58 | $3.48 | $3.48 | 10,000 |
| 12/30/2025 | $3.50 | $3.62 | $3.43 | $3.58 | 14,590 |
| 12/29/2025 | $3.52 | $3.52 | $3.46 | $3.47 | 2,947 |
| 12/26/2025 | $3.47 | $3.65 | $3.41 | $3.52 | 24,948 |
| 12/24/2025 | $3.37 | $3.44 | $3.37 | $3.44 | 4,856 |
| 12/23/2025 | $3.35 | $3.45 | $3.35 | $3.39 | 8,047 |
| 12/22/2025 | $3.41 | $3.41 | $3.39 | $3.39 | 2,409 |
| 12/19/2025 | $3.22 | $3.36 | $3.22 | $3.29 | 14,827 |
| 12/18/2025 | $3.09 | $3.09 | $3.09 | $3.09 | 400 |
| 12/17/2025 | $3.36 | $3.36 | $3.03 | $3.09 | 2,545 |
| 12/16/2025 | $3.16 | $3.16 | $3.12 | $3.12 | 16,600 |
| 12/15/2025 | $3.20 | $3.20 | $3.16 | $3.16 | 3,125 |
| 12/12/2025 | $3.21 | $3.21 | $3.16 | $3.16 | 2,871 |
| 12/11/2025 | $3.24 | $3.24 | $3.21 | $3.21 | 5,050 |
| 12/10/2025 | $3.20 | $3.24 | $3.16 | $3.24 | 8,907 |
| 12/9/2025 | $3.13 | $3.21 | $3.13 | $3.20 | 20,342 |
| 12/8/2025 | $3.05 | $3.05 | $3.05 | $3.05 | 2,670 |
| 12/5/2025 | $3.12 | $3.18 | $3.12 | $3.17 | 11,000 |
| 12/4/2025 | $3.34 | $3.34 | $3.08 | $3.10 | 13,331 |
| 12/3/2025 | $2.99 | $3.12 | $2.99 | $3.12 | 8,180 |
| 12/2/2025 | $2.90 | $3.05 | $2.86 | $2.97 | 33,152 |
| 12/1/2025 | $2.98 | $2.98 | $2.82 | $2.83 | 8,272 |
| 11/28/2025 | $2.94 | $2.94 | $2.94 | $2.94 | 1,500 |
| 11/25/2025 | $2.78 | $2.82 | $2.78 | $2.82 | 233 |
| 11/24/2025 | $2.77 | $2.90 | $2.77 | $2.88 | 6,200 |
| 11/21/2025 | $2.68 | $2.68 | $2.66 | $2.66 | 574 |
| 11/20/2025 | $2.69 | $2.69 | $2.65 | $2.65 | 400 |
| 11/19/2025 | $2.72 | $2.74 | $2.72 | $2.72 | 4,900 |
| 11/18/2025 | $2.72 | $2.75 | $2.66 | $2.70 | 25,236 |
| 11/17/2025 | $2.71 | $2.78 | $2.71 | $2.78 | 1,101 |
| 11/14/2025 | $2.66 | $2.73 | $2.66 | $2.71 | 15,180 |
| 11/13/2025 | $2.81 | $2.81 | $2.74 | $2.74 | 4,104 |
| 11/12/2025 | $2.76 | $2.90 | $2.73 | $2.84 | 29,000 |
| 11/11/2025 | $2.71 | $2.76 | $2.67 | $2.72 | 25,100 |
| 11/10/2025 | $2.52 | $2.70 | $2.52 | $2.70 | 22,500 |
| 11/7/2025 | $2.43 | $2.44 | $2.42 | $2.43 | 12,501 |
| 11/6/2025 | $2.45 | $2.50 | $2.44 | $2.50 | 5,246 |
| 11/5/2025 | $2.44 | $2.48 | $2.44 | $2.48 | 605 |
| 11/4/2025 | $2.48 | $2.48 | $2.44 | $2.44 | 12,600 |
| 11/3/2025 | $2.55 | $2.55 | $2.54 | $2.54 | 2,100 |
| 10/31/2025 | $2.58 | $2.60 | $2.58 | $2.60 | 3,110 |
| 10/30/2025 | $2.37 | $2.55 | $2.37 | $2.55 | 1,507 |
| 10/29/2025 | $2.49 | $2.49 | $2.49 | $2.49 | 3,900 |
| 10/28/2025 | $2.38 | $2.50 | $2.38 | $2.50 | 700 |
| 10/27/2025 | $2.51 | $2.51 | $2.20 | $2.41 | 12,500 |
| 10/24/2025 | $2.47 | $2.52 | $2.43 | $2.49 | 5,900 |
| 10/23/2025 | $2.37 | $2.46 | $2.35 | $2.46 | 11,602 |
| 10/22/2025 | $2.34 | $2.43 | $2.30 | $2.40 | 31,600 |
| 10/21/2025 | $2.46 | $2.46 | $2.30 | $2.40 | 7,166 |
| 10/20/2025 | $2.70 | $2.70 | $2.66 | $2.68 | 9,895 |
| 10/17/2025 | $2.77 | $2.77 | $2.61 | $2.75 | 12,423 |