|
Closing price on 3/30/2022
|
|
| Open |
11.20 |
| High |
11.60 |
| Low |
10.80 |
| Volume |
5,000 |
| Split-adjusted Price |
9.87 |
|
|
BBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2022
|
+0.30 / +2.68%
|
11.20
|
11.60
|
10.80
|
11.50
|
11.40
|
9.87
|
5,000
|
|
|
3/29/2022
|
+0.50 / +4.59%
|
10.80
|
11.40
|
10.50
|
11.40
|
11.20
|
9.78
|
8,400
|
|
|
3/28/2022
|
-1.10 / -9.24%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.90
|
9.27
|
4,400
|
|
|
3/25/2022
|
+0.60 / +5.17%
|
11.70
|
12.20
|
11.70
|
12.20
|
11.90
|
10.47
|
300
|
|
|
3/24/2022
|
-0.80 / -6.06%
|
12.90
|
13.10
|
11.30
|
12.40
|
11.60
|
10.64
|
21,700
|
|
|
3/23/2022
|
+1.70 / +14.78%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.20
|
11.33
|
4,900
|
|
|
3/22/2022
|
+1.50 / +14.85%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.50
|
9.96
|
1,300
|
|
|
3/21/2022
|
-1.40 / -12.17%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.67
|
35,300
|
|
|
3/18/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.87
|
0
|
|
|
3/17/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.87
|
0
|
|
|
3/16/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.87
|
900
|
|
|
3/15/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.87
|
0
|
|
|
3/14/2022
|
-2.00 / -14.81%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.87
|
100
|
|
|
3/11/2022
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.50
|
11.59
|
1,600
|
|
|
3/10/2022
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.59
|
1,800
|
|
|
3/9/2022
|
+0.10 / +0.78%
|
11.00
|
14.80
|
11.00
|
13.00
|
12.90
|
11.16
|
300
|
|
|
3/8/2022
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.07
|
900
|
|
|
3/7/2022
|
-0.50 / -3.76%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.98
|
300
|
|
|
3/4/2022
|
-0.80 / -5.93%
|
13.50
|
13.50
|
12.70
|
12.70
|
13.30
|
10.90
|
600
|
|
|
3/3/2022
|
+1.40 / +11.57%
|
13.00
|
13.90
|
13.00
|
13.50
|
13.50
|
11.59
|
1,100
|
|
|
3/2/2022
|
+1.50 / +14.15%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.38
|
300
|
|
|
3/1/2022
|
-1.80 / -14.52%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.10
|
100
|
|
|
2/28/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.64
|
100
|
|
|
2/25/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.64
|
100
|
|
|
2/24/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.64
|
0
|
|
|
2/23/2022
|
+0.90 / +7.83%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.64
|
900
|
|
|
2/22/2022
|
-0.50 / -3.88%
|
11.00
|
12.50
|
11.00
|
12.40
|
11.50
|
10.64
|
1,500
|
|
|
2/21/2022
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.07
|
0
|
|
|
2/18/2022
|
+0.20 / +1.57%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.07
|
100
|
|
|
2/17/2022
|
+1.20 / +10.43%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.90
|
100
|
|
|