2009BBMG Corp10/18/2017
LAST:

 3.990
CHANGE:
 0.03
OPEN:
3.970
HIGH:
4.070
ASK:
6.200
VOLUME:
39,137,024
CHANGE(%):
0.76
PREV:
3.960
LOW:
3.940
BID:
6.190
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/18/173.9704.0703.9403.99039,137,0240
10/17/174.0004.0103.9503.96012,417,4320
10/16/173.9704.0203.9503.99018,914,5000
10/13/173.9203.9803.9203.96011,352,0000
10/12/173.9503.9603.9103.94011,547,0000
10/11/174.0104.0203.9303.94039,238,6000
10/10/174.0104.0203.9804.00032,478,5000
10/09/174.0204.0504.0004.00023,632,5370
10/06/174.0204.0504.0004.02030,888,0000
10/05/174.0204.0204.0204.02000
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
COMP6,62400.01
DJI22,997400.18
SP5002,56220.09
DAX13,037420.32
FTSE7,543270.36
NI22521,363270.13
CAC405,384220.42
GLD1,285-100.77
BDI1,200494.26
HSI28,712140.05