Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Jul 05 2024 | 3.40 | -0.07 | -2.02% | 3.43 | 3.53 | 3.40 | 1,944,888 |
| Jul 04 2024 | 3.47 | 0.05 | 1.46% | 3.42 | 3.47 | 3.40 | 718,121 |
| Jul 03 2024 | 3.42 | 0.04 | 1.18% | 3.34 | 3.44 | 3.32 | 1,357,275 |
| Jul 02 2024 | 3.38 | -0.04 | -1.17% | 3.33 | 3.39 | 3.27 | 1,861,737 |
| Jun 28 2024 | 3.42 | 0.06 | 1.79% | 3.32 | 3.47 | 3.30 | 2,748,864 |
| Jun 27 2024 | 3.36 | 0.32 | 10.53% | 3.15 | 3.53 | 3.15 | 6,781,535 |
| Jun 26 2024 | 3.04 | -0.02 | -0.65% | 3.06 | 3.08 | 3.02 | 1,710,397 |
| Jun 25 2024 | 3.06 | -0.04 | -1.29% | 3.10 | 3.12 | 3.04 | 884,109 |
| Jun 24 2024 | 3.10 | -0.04 | -1.27% | 3.17 | 3.23 | 3.04 | 2,281,598 |
| Jun 21 2024 | 3.14 | -0.04 | -1.26% | 3.19 | 3.26 | 3.13 | 2,995,805 |
| Jun 20 2024 | 3.18 | 0.04 | 1.27% | 3.13 | 3.25 | 3.10 | 1,489,158 |
| Jun 19 2024 | 3.14 | 0.01 | 0.32% | 3.16 | 3.17 | 3.14 | 295,137 |
| Jun 18 2024 | 3.13 | -0.05 | -1.57% | 3.18 | 3.21 | 3.06 | 2,114,899 |
| Jun 17 2024 | 3.18 | -0.05 | -1.55% | 3.20 | 3.25 | 3.10 | 3,247,782 |
| Jun 14 2024 | 3.23 | -0.24 | -6.92% | 3.48 | 3.48 | 3.17 | 6,140,459 |
| Jun 13 2024 | 3.47 | -0.35 | -9.16% | 3.80 | 3.82 | 3.46 | 4,595,897 |
| Jun 12 2024 | 3.82 | 0.02 | 0.53% | 3.79 | 3.93 | 3.79 | 2,520,951 |
| Jun 11 2024 | 3.80 | 0.05 | 1.33% | 3.71 | 3.80 | 3.68 | 1,271,780 |
| Jun 10 2024 | 3.75 | 0.06 | 1.63% | 3.67 | 3.77 | 3.67 | 1,391,567 |
| Jun 07 2024 | 3.69 | -0.15 | -3.91% | 3.80 | 3.91 | 3.67 | 4,153,016 |
| Jun 06 2024 | 3.84 | 0.03 | 0.79% | 3.79 | 3.99 | 3.78 | 3,171,780 |
| Jun 05 2024 | 3.81 | 0.09 | 2.42% | 3.73 | 3.86 | 3.73 | 2,373,165 |
| Jun 04 2024 | 3.72 | -0.09 | -2.36% | 3.78 | 3.80 | 3.70 | 1,591,578 |
| Jun 03 2024 | 3.81 | 0.01 | 0.26% | 3.97 | 4.01 | 3.76 | 2,870,413 |
| May 31 2024 | 3.80 | -0.02 | -0.52% | 3.85 | 3.85 | 3.75 | 2,310,632 |
| May 30 2024 | 3.82 | 0.04 | 1.06% | 3.79 | 3.84 | 3.76 | 1,031,343 |
| May 29 2024 | 3.78 | -0.11 | -2.83% | 3.83 | 3.91 | 3.76 | 1,718,145 |
| May 28 2024 | 3.89 | -0.14 | -3.47% | 4.00 | 4.00 | 3.86 | 2,467,351 |
| May 27 2024 | 4.03 | 0.09 | 2.28% | 3.94 | 4.03 | 3.93 | 707,603 |
| May 24 2024 | 3.94 | 0.02 | 0.51% | 3.93 | 3.98 | 3.92 | 745,551 |
| May 23 2024 | 3.92 | -0.19 | -4.62% | 4.10 | 4.11 | 3.90 | 2,457,703 |
| May 22 2024 | 4.11 | 0.07 | 1.73% | 4.04 | 4.12 | 4.03 | 1,596,858 |
| May 21 2024 | 4.04 | 0.02 | 0.50% | 4.01 | 4.10 | 3.98 | 2,014,516 |
| May 17 2024 | 4.02 | -0.11 | -2.66% | 4.10 | 4.11 | 3.96 | 2,473,581 |
| May 16 2024 | 4.13 | -0.25 | -5.71% | 4.30 | 4.41 | 4.10 | 3,715,467 |
| May 15 2024 | 4.38 | -0.35 | -7.40% | 4.70 | 4.80 | 4.25 | 5,676,076 |
| May 14 2024 | 4.73 | 0.50 | 11.82% | 5.20 | 5.22 | 4.54 | 14,920,883 |
| May 13 2024 | 4.23 | 0.29 | 7.36% | 4.10 | 4.44 | 4.10 | 5,473,681 |
| May 10 2024 | 3.94 | -0.14 | -3.43% | 4.08 | 4.19 | 3.93 | 2,193,882 |
| May 09 2024 | 4.08 | 0.14 | 3.55% | 3.92 | 4.10 | 3.89 | 1,248,021 |
| May 08 2024 | 3.94 | -0.01 | -0.25% | 3.93 | 3.95 | 3.86 | 1,322,638 |
| May 07 2024 | 3.95 | -0.16 | -3.89% | 4.12 | 4.16 | 3.93 | 2,853,084 |
| May 06 2024 | 4.11 | 0.10 | 2.49% | 4.03 | 4.17 | 4.01 | 1,790,751 |
| May 03 2024 | 4.01 | 0.02 | 0.50% | 4.04 | 4.08 | 3.96 | 1,040,438 |
| May 02 2024 | 3.99 | 0.07 | 1.79% | 3.98 | 4.06 | 3.89 | 2,055,334 |
| May 01 2024 | 3.92 | 0.07 | 1.82% | 3.84 | 3.99 | 3.83 | 1,749,697 |
| Apr 30 2024 | 3.85 | -0.07 | -1.79% | 3.90 | 3.92 | 3.83 | 938,549 |
| Apr 29 2024 | 3.92 | 0.05 | 1.29% | 3.89 | 3.97 | 3.89 | 1,222,730 |
| Apr 26 2024 | 3.87 | 0.07 | 1.84% | 3.84 | 3.95 | 3.84 | 855,743 |
| 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 |
