Bradbury Capital Inc. BBCI
1.19 USD +0.04 (+3.48%)
Regular-session close
1.18 -0.01 -0.70%
After hours · Nov 13, 7:52 PM ET
1.13 Day range 1.43
1.15 52-week range 11.00
- YTD
- -89.18%
- 1 year
- -89.18%
BBCI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.43 | 1.43 | 1.12 | 1.19 | +0.04 | +3.48% | 524,000 |
| Nov 12, 2026 | 1.21 | 1.27 | 1.15 | 1.15 | -0.06 | -4.96% | 214,900 |
| Nov 11, 2026 | 1.32 | 1.55 | 1.21 | 1.21 | -0.01 | -0.82% | 86,400 |
| Nov 10, 2026 | 1.33 | 1.39 | 1.22 | 1.22 | -0.13 | -9.63% | 21,900 |
| Nov 9, 2026 | 1.43 | 1.52 | 1.35 | 1.35 | -0.12 | -8.16% | 60,700 |
| Nov 6, 2026 | 1.22 | 1.47 | 1.20 | 1.47 | +0.32 | +27.83% | 107,400 |
| Nov 5, 2026 | 1.66 | 1.72 | 1.15 | 1.15 | -0.45 | -28.13% | 104,200 |
| Nov 4, 2026 | 1.56 | 1.73 | 1.56 | 1.60 | +0.05 | +3.23% | 47,200 |
| Nov 3, 2026 | 1.65 | 1.75 | 1.50 | 1.55 | -0.15 | -8.82% | 54,200 |
| Nov 2, 2026 | 1.75 | 1.85 | 1.65 | 1.70 | +0.01 | +0.59% | 114,800 |
| Oct 30, 2026 | 1.80 | 1.83 | 1.66 | 1.69 | -0.13 | -7.14% | 48,900 |
| Oct 29, 2026 | 2.23 | 2.25 | 1.80 | 1.82 | -0.28 | -13.33% | 124,800 |
| Oct 28, 2026 | 1.82 | 2.29 | 1.73 | 2.10 | +0.23 | +12.30% | 282,500 |
| Oct 27, 2026 | 1.67 | 2.25 | 1.60 | 1.87 | +0.27 | +16.88% | 609,900 |
| Oct 26, 2026 | 1.86 | 1.86 | 1.57 | 1.60 | -0.11 | -6.43% | 58,100 |
| Oct 23, 2026 | 2.02 | 2.05 | 1.70 | 1.71 | -0.34 | -16.59% | 95,200 |
| Oct 22, 2026 | 2.19 | 2.25 | 2.05 | 2.05 | -0.13 | -5.96% | 119,300 |
| Oct 21, 2026 | 2.32 | 2.33 | 2.15 | 2.18 | -0.05 | -2.24% | 168,900 |
| Oct 20, 2026 | 2.40 | 2.85 | 2.22 | 2.23 | -0.02 | -0.89% | 298,000 |
| Oct 19, 2026 | 2.29 | 2.75 | 2.19 | 2.25 | 0.00 | 0.00% | 211,400 |
| Oct 16, 2026 | 2.65 | 2.72 | 2.10 | 2.25 | -0.91 | -28.80% | 475,200 |
| Oct 15, 2026 | 3.20 | 7.57 | 3.00 | 3.16 | +0.52 | +19.70% | 19,932,700 |
| Oct 14, 2026 | 2.94 | 2.94 | 2.46 | 2.64 | -0.38 | -12.58% | 52,300 |
| Oct 13, 2026 | 4.87 | 4.87 | 2.81 | 3.02 | -2.03 | -40.20% | 54,400 |
| Oct 12, 2026 | 5.48 | 5.97 | 4.90 | 5.05 | -1.86 | -26.92% | 54,300 |
| Oct 9, 2026 | 7.02 | 7.90 | 5.47 | 6.91 | -0.59 | -7.87% | 23,400 |
| Oct 8, 2026 | 8.12 | 8.57 | 7.31 | 7.50 | -3.50 | -31.82% | 134,900 |
| Oct 7, 2026 | 8.66 | 15.50 | 7.90 | 11.00 | — | — | 141,000 |
28 days, newest first. Daily bars as drawn on the BBCI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.