|
Closing price on 5/20/2022
|
|
| Open |
9.20 |
| High |
9.50 |
| Low |
9.20 |
| Volume |
200 |
| Split-adjusted Price |
8.15 |
|
|
BBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.40
|
8.15
|
200
|
|
|
5/19/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.90
|
0
|
|
|
5/18/2022
|
-1.30 / -12.26%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.20
|
7.98
|
200
|
|
|
5/17/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.10
|
0
|
|
|
5/16/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.10
|
0
|
|
|
5/13/2022
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.60
|
9.01
|
2,400
|
|
|
5/12/2022
|
-0.30 / -2.70%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.27
|
300
|
|
|
5/11/2022
|
+0.20 / +1.85%
|
11.90
|
11.90
|
11.00
|
11.00
|
11.10
|
9.44
|
800
|
|
|
5/10/2022
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.27
|
100
|
|
|
5/9/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.35
|
800
|
|
|
5/6/2022
|
+0.10 / +0.93%
|
10.80
|
11.40
|
10.80
|
10.90
|
10.90
|
9.35
|
3,500
|
|
|
5/5/2022
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.80
|
9.35
|
6,500
|
|
|
5/4/2022
|
+0.40 / +3.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.27
|
100
|
|
|
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
|
|
|