BBDO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $3.29 | $3.43 | $3.19 | $3.25 | -0.91% | 84.73K |
| Aug 3, 2026 | $3.44 | $3.44 | $3.28 | $3.28 | -4.65% | 147.28K |
| Jul 31, 2026 | $3.26 | $3.44 | $3.23 | $3.44 | +6.50% | 74.46K |
| Jul 30, 2026 | $3.16 | $3.27 | $3.14 | $3.23 | +0.94% | 218.80K |
| Jul 29, 2026 | $3.23 | $3.24 | $3.18 | $3.20 | -2.74% | 56.13K |
| Jul 28, 2026 | $3.25 | $3.30 | $3.24 | $3.29 | +1.23% | 366.04K |
| Jul 27, 2026 | $3.23 | $3.25 | $3.18 | $3.25 | +1.25% | 45.91K |
| Jul 24, 2026 | $3.20 | $3.24 | $3.20 | $3.21 | -0.93% | 22.18K |
| Jul 23, 2026 | $3.23 | $3.27 | $3.19 | $3.24 | -0.31% | 88.17K |
| Jul 22, 2026 | $3.21 | $3.29 | $3.20 | $3.25 | +1.88% | 77.48K |
| Jul 21, 2026 | $3.12 | $3.20 | $3.12 | $3.19 | +1.92% | 20.58K |
| Jul 20, 2026 | $3.11 | $3.17 | $3.11 | $3.13 | +1.29% | 240.94K |
| Jul 17, 2026 | $3.07 | $3.13 | $3.07 | $3.09 | 0.00% | 68.17K |
| Jul 16, 2026 | $3.16 | $3.17 | $3.08 | $3.09 | -2.83% | 59.11K |
| Jul 15, 2026 | $3.18 | $3.24 | $3.14 | $3.18 | 0.00% | 65.89K |
| Jul 14, 2026 | $3.19 | $3.24 | $3.16 | $3.18 | +0.95% | 74.22K |
| Jul 13, 2026 | $3.20 | $3.23 | $3.14 | $3.15 | -1.25% | 56.40K |
| Jul 10, 2026 | $3.09 | $3.24 | $3.09 | $3.19 | +4.93% | 76.07K |
| Jul 9, 2026 | $3.00 | $3.08 | $3.00 | $3.04 | +1.33% | 36.88K |
| Jul 8, 2026 | $3.04 | $3.04 | $2.97 | $3.00 | +0.33% | 58.37K |
| Jul 7, 2026 | $2.95 | $3.04 | $2.95 | $2.99 | +0.67% | 170.60K |
| Jul 6, 2026 | $2.98 | $3.07 | $2.93 | $2.97 | +0.34% | 102.76K |
| Jul 2, 2026 | $2.98 | $3.09 | $2.94 | $2.96 | +0.34% | 50.07K |
| Jul 1, 2026 | $2.99 | $3.08 | $2.91 | $2.95 | -1.67% | 57.36K |
| Jun 30, 2026 | $3.04 | $3.05 | $2.98 | $3.00 | -0.66% | 59.34K |
| Jun 29, 2026 | $2.98 | $3.08 | $2.98 | $3.02 | +1.34% | 37.24K |
| Jun 26, 2026 | $2.97 | $3.03 | $2.95 | $2.98 | +0.68% | 19.26K |
| Jun 25, 2026 | $2.95 | $3.07 | $2.93 | $2.96 | +1.02% | 32.19K |
| Jun 24, 2026 | $2.96 | $2.99 | $2.90 | $2.93 | -0.68% | 65.57K |
| Jun 23, 2026 | $2.92 | $3.01 | $2.92 | $2.95 | 0.00% | 122.40K |
| Jun 22, 2026 | $2.99 | $3.01 | $2.93 | $2.95 | +0.34% | 67.92K |
| Jun 18, 2026 | $2.94 | $3.00 | $2.90 | $2.94 | 0.00% | 74.00K |
| Jun 17, 2026 | $3.07 | $3.08 | $2.93 | $2.94 | -2.00% | 247.45K |
| Jun 16, 2026 | $2.99 | $3.04 | $2.96 | $3.00 | 0.00% | 39.35K |
| Jun 15, 2026 | $3.11 | $3.14 | $3.00 | $3.00 | -0.66% | 52.30K |
| Jun 12, 2026 | $3.00 | $3.07 | $3.00 | $3.02 | +1.68% | 38.90K |
| Jun 11, 2026 | $2.89 | $3.00 | $2.89 | $2.97 | +3.85% | 72.36K |
| Jun 10, 2026 | $2.91 | $2.94 | $2.82 | $2.86 | -1.72% | 56.89K |
| Jun 9, 2026 | $2.93 | $3.01 | $2.88 | $2.91 | -0.34% | 113.22K |
| Jun 8, 2026 | $2.90 | $3.00 | $2.90 | $2.92 | +0.34% | 76.16K |
| Jun 5, 2026 | $2.94 | $2.99 | $2.91 | $2.91 | -3.64% | 67.90K |
| Jun 4, 2026 | $3.09 | $3.09 | $2.98 | $3.02 | -0.33% | 91.99K |
| Jun 3, 2026 | $3.07 | $3.08 | $3.02 | $3.03 | -6.19% | 79.95K |
| Jun 2, 2026 | $3.23 | $3.33 | $3.10 | $3.23 | +0.94% | 78.74K |
| Jun 1, 2026 | $3.10 | $3.21 | $3.08 | $3.20 | +2.24% | 31.12K |
| May 29, 2026 | $3.07 | $3.17 | $3.07 | $3.13 | +0.97% | 176.46K |
| May 28, 2026 | $3.07 | $3.13 | $3.03 | $3.10 | +0.98% | 171.87K |
| May 27, 2026 | $3.12 | $3.15 | $3.05 | $3.07 | -1.29% | 92.61K |
| May 26, 2026 | $3.14 | $3.14 | $3.09 | $3.11 | +0.65% | 45.16K |
| May 22, 2026 | $3.17 | $3.17 | $3.08 | $3.09 | -1.90% | 34.09K |
| May 21, 2026 | $3.09 | $3.17 | $3.09 | $3.15 | +0.96% | 33.62K |
| May 20, 2026 | $3.06 | $3.16 | $3.06 | $3.12 | +2.30% | 94.30K |
| May 19, 2026 | $3.07 | $3.09 | $3.01 | $3.05 | -2.56% | 100.04K |
| May 18, 2026 | $3.13 | $3.14 | $3.09 | $3.13 | +0.32% | 43.06K |
| May 15, 2026 | $3.11 | $3.12 | $3.06 | $3.12 | -1.89% | 67.61K |
| May 14, 2026 | $3.15 | $3.21 | $3.15 | $3.18 | +0.63% | 125.91K |
| May 13, 2026 | $3.23 | $3.28 | $3.12 | $3.16 | -3.07% | 148.40K |
| May 12, 2026 | $3.27 | $3.29 | $3.25 | $3.26 | -0.61% | 122.73K |
| May 11, 2026 | $3.34 | $3.34 | $3.27 | $3.28 | -2.67% | 38.81K |
| May 8, 2026 | $3.41 | $3.41 | $3.34 | $3.37 | — | 91.37K |