|
Closing price on 4/29/2022
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
9.70 |
| Volume |
1,400 |
| Split-adjusted Price |
9.10 |
|
|
BBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2022
|
-0.40 / -3.64%
|
10.90
|
10.90
|
9.70
|
10.60
|
10.40
|
9.10
|
1,400
|
|
|
4/28/2022
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.44
|
600
|
|
|
4/27/2022
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.20
|
9.44
|
400
|
|
|
4/26/2022
|
+1.00 / +9.90%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.30
|
9.53
|
2,200
|
|
|
4/25/2022
|
-0.40 / -3.51%
|
10.10
|
11.00
|
10.10
|
11.00
|
10.10
|
9.44
|
2,000
|
|
|
4/22/2022
|
+0.50 / +4.67%
|
12.10
|
12.10
|
11.20
|
11.20
|
11.40
|
9.61
|
500
|
|
|
4/21/2022
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.18
|
0
|
|
|
4/20/2022
|
+1.10 / +11.46%
|
9.70
|
11.00
|
9.70
|
10.70
|
10.70
|
9.18
|
2,400
|
|
|
4/19/2022
|
-1.60 / -14.29%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.24
|
100
|
|
|
4/18/2022
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.61
|
300
|
|
|
4/15/2022
|
+0.20 / +1.80%
|
12.70
|
12.70
|
11.30
|
11.30
|
11.50
|
9.70
|
700
|
|
|
4/14/2022
|
-1.00 / -8.77%
|
13.10
|
13.10
|
10.30
|
10.40
|
11.10
|
8.93
|
400
|
|
|
4/13/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.78
|
0
|
|
|
4/12/2022
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.78
|
200
|
|
|
4/8/2022
|
-0.20 / -1.74%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.70
|
1,400
|
|
|
4/7/2022
|
+1.60 / +14.41%
|
11.40
|
12.70
|
11.00
|
12.70
|
11.50
|
10.90
|
9,900
|
|
|
4/6/2022
|
+0.30 / +2.70%
|
11.20
|
11.40
|
11.00
|
11.40
|
11.10
|
9.78
|
3,900
|
|
|
4/5/2022
|
+0.60 / +5.66%
|
11.50
|
11.50
|
11.00
|
11.20
|
11.10
|
9.61
|
1,700
|
|
|
4/4/2022
|
+0.10 / +0.91%
|
10.30
|
11.10
|
10.30
|
11.10
|
10.60
|
9.53
|
900
|
|
|
4/1/2022
|
+0.40 / +3.67%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.00
|
9.70
|
2,300
|
|
|
3/31/2022
|
-0.40 / -3.51%
|
11.50
|
11.50
|
10.30
|
11.00
|
10.90
|
9.44
|
1,600
|
|
|
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
|
|
|