2009BBMG Corp07/21/2017
LAST:

 3.940
CHANGE:
 0.06
OPEN:
3.990
HIGH:
4.000
ASK:
6.200
VOLUME:
23,849,000
CHANGE(%):
1.50
PREV:
4.000
LOW:
3.930
BID:
6.190
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/21/173.9904.0003.9303.94023,849,0000
07/20/174.0404.0603.9604.00040,735,4770
07/19/173.8904.0303.8804.03066,106,4000
07/18/173.8803.9303.8503.87032,664,0000
07/17/174.0304.0603.8703.88066,217,8400
07/14/174.0904.1204.0004.00038,697,0000
07/13/173.9704.0403.9604.04032,149,6340
07/12/174.0404.0503.9303.95035,100,0470
07/11/174.0304.0704.0104.02023,415,5000
07/10/174.0304.1304.0004.01039,638,0000
FUNDAMENTALS
Sector:
Industry:
52wk range:2.56 - 5.25
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,388-20.04
DJI21,580-320.15
SP5002,473-10.04
DAX12,240-2071.66
FTSE7,453-350.47
NI22520,100-450.22
CAC405,118-821.57
GLD1,255120.98
BDI1,200494.26
HSI26,706-340.13