|
Closing price on 9/23/2022
|
|
| Open |
8.70 |
| High |
11.30 |
| Low |
8.70 |
| Volume |
5,700 |
| Split-adjusted Price |
10.48 |
|
|
BBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2022
|
+1.10 / +10.78%
|
8.70
|
11.30
|
8.70
|
11.30
|
10.00
|
10.48
|
5,700
|
|
|
9/22/2022
|
+0.30 / +3.03%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.46
|
100
|
|
|
9/21/2022
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.19
|
300
|
|
|
9/20/2022
|
-0.50 / -4.72%
|
10.30
|
10.30
|
9.20
|
10.10
|
9.80
|
9.37
|
1,000
|
|
|
9/19/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
9.50
|
10.90
|
10.60
|
10.11
|
1,400
|
|
|
9/16/2022
|
-0.50 / -4.81%
|
11.80
|
11.80
|
9.90
|
9.90
|
10.90
|
9.19
|
200
|
|
|
9/15/2022
|
-0.20 / -1.80%
|
12.60
|
12.60
|
9.50
|
10.90
|
10.40
|
10.11
|
1,900
|
|
|
9/14/2022
|
-0.20 / -1.72%
|
13.00
|
13.00
|
9.90
|
11.40
|
11.10
|
10.58
|
400
|
|
|
9/13/2022
|
-0.40 / -3.64%
|
12.50
|
12.50
|
10.60
|
10.60
|
11.60
|
9.83
|
200
|
|
|
9/12/2022
|
-1.80 / -14.40%
|
13.60
|
13.60
|
10.70
|
10.70
|
11.00
|
9.93
|
1,400
|
|
|
9/9/2022
|
+1.50 / +13.64%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.60
|
100
|
|
|
9/8/2022
|
+0.50 / +4.63%
|
12.30
|
12.30
|
9.50
|
11.30
|
11.00
|
10.48
|
300
|
|
|
9/7/2022
|
+1.20 / +12.50%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
10.02
|
500
|
|
|
9/6/2022
|
+1.20 / +14.29%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
8.91
|
5,000
|
|
|
9/5/2022
|
-1.10 / -11.46%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.40
|
7.89
|
400
|
|
|
8/31/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.91
|
0
|
|
|
8/30/2022
|
0.00 / 0.00%
|
9.60
|
11.10
|
9.50
|
11.10
|
9.60
|
10.30
|
2,700
|
|
|
8/29/2022
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.30
|
0
|
|
|
8/26/2022
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.30
|
0
|
|
|
8/25/2022
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.30
|
0
|
|
|
8/24/2022
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.30
|
0
|
|
|
8/23/2022
|
+0.70 / +6.73%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.30
|
100
|
|
|
8/22/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.65
|
0
|
|
|
8/19/2022
|
+1.30 / +14.29%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.65
|
100
|
|
|
8/18/2022
|
-1.20 / -11.65%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.44
|
100
|
|
|
8/17/2022
|
+1.30 / +14.44%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.56
|
2,500
|
|
|
8/16/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.35
|
0
|
|
|
8/15/2022
|
-0.50 / -5.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.35
|
1,500
|
|
|
8/12/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.81
|
0
|
|
|
8/11/2022
|
-1.30 / -12.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.81
|
100
|
|
|