Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	BBGI	0.7236	0.75	0.7236	0.73	0.01	14,171	75	0.708	0.7498
2024-05-02	Q	BBGI	0.745	0.745	0.7309	0.7309	0.0225	972	13	0.708	0.772
2024-05-01	Q	BBGI	0.71	0.73	0.6767	0.72	0.023	9,627	54	0.65	0.7298
2024-04-30	Q	BBGI	0.6844	0.6844	0.68	0.68	0.0033	2,893	25	0.6303	0.838
2024-04-29	Q	BBGI	0.739	0.739	0.6725	0.6835	-0.0155	72,609	128	0.6731	0.838
2024-04-26	Q	BBGI	0.6982	0.7432	0.6959	0.7432	0.045	7,677	31	0.6403	0.772
2024-04-25	Q	BBGI	0.70	0.7155	0.6826	0.70	0.0049	25,145	56	0.6826	2.90
2024-04-24	Q	BBGI	0.70	0.75	0.69	0.6999	-0.0141	88,894	154	0.6806	1.08
2024-04-23	Q	BBGI	0.69	0.7666	0.6806	0.7059	0.0225	64,802	132	0.701	1.59
2024-04-22	Q	BBGI	0.7026	0.7026	0.6721	0.6806	-0.0304	30,188	98	0.6303	1.89
2024-04-19	Q	BBGI	0.719	0.73	0.7012	0.711		18,201	72	0.70	0.989
2024-04-18	Q	BBGI	0.706	0.7719	0.7012	0.732	0.0201	8,335	53	0.7036	0.79
2024-04-17	Q	BBGI	0.75	0.75	0.7051	0.7276	-0.0224	18,575	59	0.6303	0.861
2024-04-16	Q	BBGI	0.7151	0.7997	0.7151	0.75	0.01	4,755	53	0.511	0.899
2024-04-15	Q	BBGI	0.776	0.80	0.715	0.7331	0.0181	18,813	99	0.714	1.04
2024-04-12	Q	BBGI	0.7126	0.73	0.7126	0.716	-0.004	41,185	57	0.70	0.77
2024-04-11	Q	BBGI	0.7332	0.74	0.7152	0.72	-0.01	28,943	60	0.715	2.30
2024-04-10	Q	BBGI	0.7405	0.75	0.72	0.73	-0.0141	41,668	61	0.7111	0.861
2024-04-09	Q	BBGI	0.7797	0.7797	0.735	0.7685	0.0266	6,375	28	0.511	0.88
2024-04-08	Q	BBGI	0.76	0.7787	0.7425	0.7425		21,780	44	0.6594	0.7699
2024-04-05	Q	BBGI	0.7523	0.7523	0.7127	0.75	-0.0025	63,297	92	0.45	0.88
2024-04-04	Q	BBGI	0.781	0.781	0.731	0.7525	-0.0105	17,523	79	0.73	0.861
2024-04-03	Q	BBGI	0.81	0.8199	0.7112	0.7288	-0.0736	68,626	219	0.70	0.861
2024-04-02	Q	BBGI	0.805	0.83	0.77	0.8024	0.0097	30,524	66	0.772	0.861
2024-04-01	Q	BBGI	0.79	0.83	0.79	0.79	0.0101	21,345	53	0.77	0.861
2024-03-29	Q	BBGI	0.8101	0.8175	0.78	0.78	-0.021	0	0	0.7115	0.861
2024-03-28	Q	BBGI	0.8101	0.8175	0.78	0.78	-0.021	36,748	156	0.7115	0.861
2024-03-27	Q	BBGI	0.8002	0.84	0.79	0.8395	0.0391	6,547	63	0.7908	0.9225
2024-03-26	Q	BBGI	0.8498	0.8498	0.8004	0.8004	0.0359	8,564	32	0.793	0.899
2024-03-25	Q	BBGI	0.859	0.859	0.7938	0.80	-0.0344	5,878	35	0.80	2.19
2024-03-22	Q	BBGI	0.80	0.874	0.80	0.8344	0.0334	9,160	44	0.782	1.00
2024-03-21	Q	BBGI	0.88	0.8947	0.801	0.801	-0.0877	9,676	46	0.7812	0.8675
2024-03-20	Q	BBGI	0.8398	0.8887	0.7805	0.8887	0.1087	5,822	59	0.7818	0.899
2024-03-19	Q	BBGI	0.807	0.808	0.78	0.78		9,800	81	0.7745	0.808
2024-03-18	Q	BBGI	0.791	0.8008	0.78	0.78	-0.025	13,403	92	0.7745	2.50
2024-03-15	Q	BBGI	0.81	0.8175	0.78	0.805	-0.0123	43,040	110	0.7745	0.89
2024-03-14	Q	BBGI	0.835	0.835	0.8173	0.8173	0.0062	3,755	33	0.75	0.858
2024-03-13	Q	BBGI	0.8301	0.8397	0.8111	0.8111		3,115	56	0.80	0.858
2024-03-12	Q	BBGI	0.83	0.84	0.8109	0.8111	-0.0222	7,532	45	0.7545	0.858
2024-03-11	Q	BBGI	0.84	0.858	0.8278	0.8333	0.0131	9,542	31	0.81	0.858
2024-03-08	Q	BBGI	0.85	0.8579	0.8102	0.8155	-0.0126	28,947	86	0.741	0.9313
2024-03-07	Q	BBGI	0.8469	0.8469	0.819	0.826	-0.032	25,817	111	0.711	1.04
2024-03-06	Q	BBGI	0.8599	0.8599	0.837	0.844	-0.0101	2,233	17	0.8251	2.19
2024-03-05	Q	BBGI	0.84	0.875	0.84	0.868	-0.011	4,118	47	0.69	1.00
2024-03-04	Q	BBGI	0.8615	0.9036	0.84	0.8444	-0.0171	15,101	92	0.7188	0.90
2024-03-01	Q	BBGI	0.895	0.91	0.85	0.8745	0.0035	13,963	49	0.8602	2.19
2024-02-29	Q	BBGI	0.90	0.9085	0.86	0.871	-0.01	9,394	38	0.75	0.9087
2024-02-28	Q	BBGI	0.9088	0.9088	0.855	0.90	0.02	8,308	36	0.854	0.9185
2024-02-27	Q	BBGI	0.9188	0.9188	0.8701	0.8701	-0.035	1,254	34	0.8701	1.47
2024-02-26	Q	BBGI	0.87	0.915	0.87	0.8872	-0.0065	20,451	71	0.60	0.9295
2024-02-23	Q	BBGI	0.8551	0.89	0.8415	0.86	0.0051	25,483	53	0.8602	0.9295
2024-02-22	Q	BBGI	0.8794	0.8987	0.855	0.855	0.0185	7,546	30	0.85	0.9295
2024-02-21	Q	BBGI	0.8551	0.8998	0.855	0.8794	-0.0166	18,897	37	0.85	1.21
2024-02-20	Q	BBGI	0.83	0.902	0.8292	0.8991	0.0681	17,701	45	0.85	0.8999
2024-02-19	Q	BBGI	0.85	0.88	0.811	0.85	-0.0072	0	0	0.711	1.00
2024-02-16	Q	BBGI	0.85	0.88	0.811	0.85	-0.0072	15,972	57	0.711	1.00
2024-02-15	Q	BBGI	0.85	0.87	0.81	0.841	-0.0236	26,945	73	0.511	0.93
2024-02-14	Q	BBGI	0.81	0.875	0.81	0.8647	0.0225	6,670	32	0.8301	0.99
2024-02-13	Q	BBGI	0.8986	0.8988	0.8025	0.8886	0.0462	22,535	81	0.8301	0.93
2024-02-12	Q	BBGI	0.89	0.9187	0.8425	0.8425	0.0125	80,792	139	0.8425	0.9299
2024-02-09	Q	BBGI	0.88	0.89	0.806	0.83	0.0099	38,099	140	0.60	0.92
2024-02-08	Q	BBGI	0.89	0.92	0.807	0.8266	-0.0884	57,663	93	0.711	1.08
2024-02-07	Q	BBGI	0.8975	0.915	0.8975	0.915	-0.0101	685	10	0.87	1.00
2024-02-06	Q	BBGI	0.905	0.93	0.8801	0.9025	-0.0175	6,306	29	0.87	0.93
2024-02-05	Q	BBGI	0.938	0.938	0.89	0.89	-0.04	17,075	55	0.60	0.9478