(BBMC)
AMEX: BBMC
· Real-Time Price · USD
103.43
2.85 (2.84%)
At close: Aug 22, 2025, 1:43 PM
BBMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 100.59 | 100.68 | 100.27 | 100.58 | 100.49 | -0.01% | 3,295 |
| Aug 20, 2025 | 100.88 | 100.88 | 99.82 | 100.59 | 100.59 | -0.30% | 1,842 |
| Aug 19, 2025 | 101.36 | 101.37 | 100.89 | 100.89 | 100.89 | -0.35% | 1,000 |
| Aug 18, 2025 | 101.18 | 101.28 | 101.13 | 101.24 | 101.24 | 0.29% | 1,800 |
| Aug 15, 2025 | 101.43 | 101.43 | 100.95 | 100.95 | 100.95 | -0.40% | 1,700 |
| Aug 14, 2025 | 101.39 | 101.39 | 100.83 | 101.36 | 101.36 | -1.20% | 8,504 |
| Aug 13, 2025 | 101.36 | 102.59 | 101.23 | 102.59 | 102.59 | 1.62% | 1,906 |
| Aug 12, 2025 | 99.24 | 100.95 | 99.18 | 100.95 | 100.95 | 2.33% | 2,500 |
| Aug 11, 2025 | 99.15 | 99.15 | 98.52 | 98.65 | 98.65 | -0.26% | 3,000 |
| Aug 8, 2025 | 99.10 | 99.10 | 98.79 | 98.91 | 98.91 | 0.10% | 2,905 |
| Aug 7, 2025 | 99.64 | 99.68 | 98.28 | 98.81 | 98.81 | -0.09% | 6,936 |
| Aug 6, 2025 | 99.35 | 99.35 | 98.82 | 98.90 | 98.90 | -0.35% | 3,300 |
| Aug 5, 2025 | 99.40 | 99.40 | 99.03 | 99.25 | 99.25 | -0.03% | 800 |
| Aug 4, 2025 | 98.47 | 99.28 | 98.47 | 99.28 | 99.28 | 1.41% | 2,136 |
| Aug 1, 2025 | 98.02 | 98.23 | 96.88 | 97.90 | 97.90 | -1.31% | 7,400 |
| Jul 31, 2025 | 100.01 | 100.50 | 99.19 | 99.20 | 99.20 | -1.07% | 7,700 |
| Jul 30, 2025 | 100.76 | 100.86 | 99.90 | 100.27 | 100.27 | -0.22% | 3,700 |
| Jul 29, 2025 | 101.16 | 101.16 | 100.13 | 100.49 | 100.49 | -0.26% | 1,800 |
| Jul 28, 2025 | 100.86 | 100.95 | 100.51 | 100.75 | 100.75 | -0.24% | 3,709 |
| Jul 25, 2025 | 101.00 | 101.00 | 100.99 | 100.99 | 100.99 | 0.65% | 720 |