Brickell Biotech Inc. (BBI)
NASDAQ: BBI
· Real-Time Price · USD
2.35
0.05 (2.17%)
At close: Sep 08, 2022, 6:00 AM
BBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2022 | 2.26 | 2.37 | 2.21 | 2.35 | 2.35 | 2.17% | 31,317 |
| Sep 6, 2022 | 2.48 | 2.51 | 2.22 | 2.30 | 2.30 | -7.63% | 121,391 |
| Sep 2, 2022 | 2.46 | 2.79 | 2.40 | 2.49 | 2.49 | 2.05% | 457,097 |
| Sep 1, 2022 | 2.60 | 2.60 | 2.42 | 2.44 | 2.44 | -3.17% | 61,336 |
| Aug 31, 2022 | 2.46 | 2.62 | 2.46 | 2.52 | 2.52 | 2.86% | 32,006 |
| Aug 30, 2022 | 2.59 | 2.62 | 2.45 | 2.45 | 2.45 | -5.41% | 72,887 |
| Aug 29, 2022 | 2.85 | 2.85 | 2.55 | 2.59 | 2.59 | -7.83% | 89,969 |
| Aug 26, 2022 | 3.00 | 3.00 | 2.76 | 2.81 | 2.81 | -5.39% | 98,034 |
| Aug 25, 2022 | 2.99 | 3.07 | 2.95 | 2.97 | 2.97 | -1.66% | 128,563 |
| Aug 24, 2022 | 2.98 | 3.31 | 2.98 | 3.02 | 3.02 | 1.34% | 389,517 |
| Aug 23, 2022 | 2.89 | 3.07 | 2.82 | 2.98 | 2.98 | 3.11% | 91,330 |
| Aug 22, 2022 | 3.08 | 3.16 | 2.89 | 2.89 | 2.89 | -6.47% | 110,006 |
| Aug 19, 2022 | 3.38 | 3.40 | 3.03 | 3.09 | 3.09 | -9.91% | 112,347 |
| Aug 18, 2022 | 3.36 | 3.52 | 3.27 | 3.43 | 3.43 | 0.29% | 190,924 |
| Aug 17, 2022 | 3.47 | 3.58 | 3.32 | 3.42 | 3.42 | -1.16% | 159,423 |
| Aug 16, 2022 | 3.57 | 3.57 | 3.37 | 3.46 | 3.46 | -1.14% | 57,474 |
| Aug 15, 2022 | 3.35 | 3.58 | 3.30 | 3.50 | 3.50 | 4.17% | 111,002 |
| Aug 12, 2022 | 3.34 | 3.42 | 3.21 | 3.36 | 3.36 | 2.75% | 92,611 |
| Aug 11, 2022 | 3.45 | 3.67 | 3.17 | 3.27 | 3.27 | -10.66% | 320,910 |
| Aug 10, 2022 | 3.55 | 3.83 | 3.55 | 3.66 | 3.66 | 0.83% | 144,116 |