Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0 |
| Apr 25 2024 | 3.80 | -0.15 | -3.80% | 3.86 | 3.92 | 3.79 | 1,598,186 |
| Apr 24 2024 | 3.95 | -0.02 | -0.50% | 3.96 | 4.00 | 3.90 | 1,218,463 |
| Apr 23 2024 | 3.97 | 0.13 | 3.39% | 3.82 | 3.97 | 3.81 | 1,062,662 |
| Apr 22 2024 | 3.84 | 0.06 | 1.59% | 3.80 | 3.87 | 3.69 | 1,470,008 |
| Apr 19 2024 | 3.78 | -0.09 | -2.33% | 3.83 | 3.84 | 3.76 | 1,386,623 |
| Apr 18 2024 | 3.87 | 0.05 | 1.31% | 3.82 | 3.96 | 3.77 | 1,192,780 |
| Apr 17 2024 | 3.82 | 0.04 | 1.06% | 3.81 | 3.94 | 3.80 | 1,697,458 |
| Apr 16 2024 | 3.78 | 0.00 | 0.00% | 3.75 | 3.86 | 3.67 | 1,667,084 |
| Apr 15 2024 | 3.78 | -0.43 | -10.21% | 4.21 | 4.21 | 3.77 | 2,476,360 |
| Apr 12 2024 | 4.21 | -0.15 | -3.44% | 4.33 | 4.37 | 4.16 | 2,500,972 |
| Apr 11 2024 | 4.36 | 0.11 | 2.59% | 4.27 | 4.43 | 4.20 | 3,016,582 |
| Apr 10 2024 | 4.25 | 0.05 | 1.19% | 4.13 | 4.27 | 4.07 | 2,659,764 |
| Apr 09 2024 | 4.20 | 0.29 | 7.42% | 4.09 | 4.36 | 4.09 | 4,865,768 |
| Apr 08 2024 | 3.91 | 0.08 | 2.09% | 3.85 | 3.93 | 3.77 | 1,326,697 |
| Apr 05 2024 | 3.83 | -0.09 | -2.30% | 3.92 | 3.94 | 3.82 | 2,149,056 |
| Apr 04 2024 | 3.92 | 0.11 | 2.89% | 4.03 | 4.20 | 3.75 | 6,069,112 |
| Apr 03 2024 | 3.81 | -0.01 | -0.26% | 3.78 | 3.87 | 3.76 | 1,506,499 |
| Apr 02 2024 | 3.82 | 0.14 | 3.80% | 3.64 | 3.89 | 3.64 | 5,136,453 |
| Apr 01 2024 | 3.68 | -0.03 | -0.81% | 3.75 | 3.76 | 3.61 | 2,101,070 |
| Mar 28 2024 | 3.71 | -0.02 | -0.54% | 3.73 | 3.83 | 3.71 | 1,817,157 |
| Mar 27 2024 | 3.73 | 0.12 | 3.32% | 3.66 | 3.77 | 3.63 | 1,444,706 |
| Mar 26 2024 | 3.61 | 0.02 | 0.56% | 3.62 | 3.69 | 3.60 | 1,389,241 |
| Mar 25 2024 | 3.59 | -0.03 | -0.83% | 3.62 | 3.71 | 3.59 | 910,350 |
| Mar 22 2024 | 3.62 | -0.12 | -3.21% | 3.75 | 3.75 | 3.61 | 1,218,839 |
| Mar 21 2024 | 3.74 | 0.19 | 5.35% | 3.58 | 3.82 | 3.56 | 2,111,125 |
| Mar 20 2024 | 3.55 | 0.18 | 5.34% | 3.41 | 3.56 | 3.39 | 3,113,536 |
| Mar 19 2024 | 3.37 | -0.20 | -5.60% | 3.57 | 3.58 | 3.35 | 3,549,797 |
| Mar 18 2024 | 3.57 | -0.26 | -6.79% | 3.86 | 3.90 | 3.56 | 2,180,508 |
| Mar 15 2024 | 3.83 | -0.32 | -7.71% | 4.11 | 4.16 | 3.75 | 6,106,428 |
| Mar 14 2024 | 4.15 | -0.04 | -0.95% | 4.19 | 4.19 | 4.00 | 2,157,068 |
| Mar 13 2024 | 4.19 | 0.05 | 1.21% | 4.11 | 4.28 | 4.05 | 2,654,099 |
| Mar 12 2024 | 4.14 | 0.02 | 0.49% | 4.12 | 4.18 | 3.98 | 3,905,961 |
| Mar 11 2024 | 4.12 | 0.40 | 10.75% | 3.71 | 4.19 | 3.71 | 4,485,096 |
| Mar 08 2024 | 3.72 | 0.06 | 1.64% | 3.68 | 3.79 | 3.66 | 1,487,572 |
| Mar 07 2024 | 3.66 | 0.08 | 2.23% | 3.60 | 3.68 | 3.58 | 952,327 |
| Mar 06 2024 | 3.58 | 0.03 | 0.85% | 3.60 | 3.66 | 3.57 | 921,137 |
| Mar 05 2024 | 3.55 | -0.08 | -2.20% | 3.60 | 3.64 | 3.54 | 871,692 |
| Mar 04 2024 | 3.63 | -0.14 | -3.71% | 3.75 | 3.80 | 3.61 | 1,371,370 |
| Mar 01 2024 | 3.77 | -0.03 | -0.79% | 3.80 | 3.86 | 3.75 | 2,351,002 |
| Feb 29 2024 | 3.80 | 0.17 | 4.68% | 3.65 | 3.81 | 3.65 | 2,023,512 |
| Feb 28 2024 | 3.63 | -0.05 | -1.36% | 3.64 | 3.68 | 3.59 | 838,961 |
| Feb 27 2024 | 3.68 | 0.16 | 4.55% | 3.55 | 3.74 | 3.52 | 2,166,178 |
| Feb 26 2024 | 3.52 | 0.04 | 1.15% | 3.47 | 3.55 | 3.45 | 1,521,696 |
| Feb 23 2024 | 3.48 | -0.09 | -2.52% | 3.56 | 3.60 | 3.48 | 1,835,515 |
| Feb 22 2024 | 3.57 | -0.06 | -1.65% | 3.69 | 3.70 | 3.55 | 1,375,382 |
| Feb 21 2024 | 3.63 | -0.03 | -0.82% | 3.62 | 3.69 | 3.59 | 1,123,348 |
| Feb 20 2024 | 3.66 | -0.11 | -2.92% | 3.77 | 3.78 | 3.65 | 859,366 |
| Feb 16 2024 | 3.77 | -0.07 | -1.82% | 3.80 | 3.85 | 3.77 | 1,328,140 |
| Feb 15 2024 | 3.84 | 0.06 | 1.59% | 3.82 | 3.85 | 3.75 | 1,044,030 |
| Feb 14 2024 | 3.78 | 0.10 | 2.72% | 3.69 | 3.82 | 3.69 | 1,176,271 |
| Feb 13 2024 | 3.68 | -0.11 | -2.90% | 3.68 | 3.72 | 3.61 | 1,571,910 |
| Feb 12 2024 | 3.79 | 0.03 | 0.80% | 3.77 | 3.87 | 3.75 | 1,379,504 |
| Feb 09 2024 | 3.76 | 0.01 | 0.27% | 3.75 | 3.80 | 3.68 | 2,237,798 |
| Feb 08 2024 | 3.75 | 0.05 | 1.35% | 3.70 | 3.84 | 3.65 | 1,977,138 |
| Feb 07 2024 | 3.70 | 0.00 | 0.00% | 3.70 | 3.75 | 3.68 | 737,254 |
| Feb 06 2024 | 3.70 | 0.09 | 2.49% | 3.62 | 3.70 | 3.59 | 830,271 |
| Feb 05 2024 | 3.61 | -0.04 | -1.10% | 3.60 | 3.62 | 3.50 | 1,452,103 |
| Feb 02 2024 | 3.65 | -0.07 | -1.88% | 3.72 | 3.74 | 3.63 | 1,660,283 |
| Feb 01 2024 | 3.72 | -0.05 | -1.33% | 3.81 | 3.85 | 3.71 | 1,500,548 |
| Jan 31 2024 | 3.77 | -0.05 | -1.31% | 3.79 | 3.89 | 3.74 | 1,957,619 |
| Jan 30 2024 | 3.82 | -0.16 | -4.02% | 3.96 | 3.99 | 3.79 | 3,505,498 |
| Jan 29 2024 | 3.98 | 0.06 | 1.53% | 3.91 | 4.00 | 3.81 | 1,637,797 |
