BBD Stock Prices

Data as of Oct 28, 2026

Last

2.73

Change

-0.18

Open

2.85

Previous

2.91

High

2.89

Low

2.73

Bid

-

Ask

-

Volume

100,839,213

Trades

-

Dividend

0.01

Yield

0.00%

Ex-Div

Nov 2, 2017

Impl Vol

0.597

Hist Vol

0.509

Opt Volume

3,539

Open Int

320,437

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	2.85	2.89	2.73	2.73	-0.18	100,839,213	3,539	0.597	0.509
Oct 27, 2026	3.00	3.06	2.90	2.91	-0.02	82,225,341	12,042	0.411	0.505
Oct 26, 2026	2.95	3.05	2.74	2.93	-1.14	203,919,552	20,507	0.499	0.505
Oct 23, 2026	3.90	4.09	3.87	4.07	+0.12	61,855,022	12,679	0.696	0.380
Oct 22, 2026	4.03	4.06	3.95	3.95	-0.10	58,371,272	20,333	0.740	0.379
Oct 21, 2026	4.11	4.11	4.04	4.05	-0.03	31,345,697	13,489	0.662	0.378
Oct 20, 2026	4.02	4.13	4.00	4.08	+0.14	48,283,559	52,327	0.826	0.379
Oct 19, 2026	4.01	4.03	3.91	3.94	-0.02	38,239,041	13,843	0.615	0.378
Oct 16, 2026	4.06	4.07	3.94	3.96	-0.07	49,227,292	17,193	0.770	0.378
Oct 15, 2026	4.02	4.14	3.98	4.03	-0.11	41,285,153	8,418	0.522	0.378
Oct 14, 2026	4.10	4.19	4.06	4.14	-0.05	42,708,411	4,156	0.558	0.378
Oct 13, 2026	4.19	4.23	4.16	4.19	-0.09	48,315,518	1,344	0.625	0.379
Oct 12, 2026	4.27	4.29	4.23	4.28	-0.02	26,521,184	2,488	0.494	0.378
Oct 9, 2026	4.30	4.33	4.22	4.30	+0.06	50,240,464	3,053	0.546	0.380
Oct 8, 2026	4.27	4.37	4.21	4.24	-0.10	74,119,279	16,904	0.404	0.380
Oct 7, 2026	4.50	4.51	4.33	4.34	-0.17	65,755,709	36,304	0.437	0.380
Oct 6, 2026	4.52	4.58	4.42	4.51	+0.18	91,895,946	5,370	0.449	0.378
Oct 5, 2026	4.21	4.40	4.19	4.33	+0.68	127,306,004	22,354	0.463	0.376
Oct 2, 2026	3.53	3.66	3.44	3.65	+0.00	48,365,230	24,534	0.536	0.334
Oct 1, 2026	3.52	3.57	3.41	3.51	-0.01	41,732,913	2,284	0.559	0.334
Sep 30, 2026	3.45	3.55	3.42	3.52	+0.16	30,380,244	1,248	0.534	0.337
Sep 29, 2026	3.33	3.37	3.30	3.36	+0.01	33,245,649	2,429	0.407	0.333
Sep 28, 2026	3.35	3.40	3.34	3.35	-0.06	27,123,880	668	0.559	0.334
Sep 25, 2026	3.38	3.43	3.36	3.41	+0.03	16,505,777	5,448	0.523	0.333
Sep 24, 2026	3.42	3.46	3.36	3.38	-0.08	27,233,428	35,591	0.526	0.334
Sep 23, 2026	3.58	3.61	3.45	3.46	-0.11	33,044,271	2,002	0.477	0.333
Sep 22, 2026	3.49	3.58	3.48	3.57	+0.05	29,811,789	1,191	0.474	0.333
Sep 21, 2026	3.51	3.53	3.49	3.52	+0.09	14,541,084	4,326	0.527	0.332
Sep 18, 2026	3.46	3.48	3.42	3.43	-0.05	21,516,169	536	0.525	0.332
Sep 17, 2026	3.51	3.52	3.42	3.48	-0.02	31,311,990	1,400	0.481	0.332
Sep 16, 2026	3.48	3.51	3.44	3.50	+0.00	28,365,991	2,930	0.467	0.333
Sep 15, 2026	3.51	3.54	3.49	3.50	-0.04	23,102,847	618	0.487	0.333
Sep 14, 2026	3.49	3.55	3.47	3.54	-0.06	21,162,558	11,213	0.372	0.333
Sep 11, 2026	3.63	3.63	3.55	3.60	+0.02	23,243,683	5,360	0.535	0.333
Sep 10, 2026	3.40	3.62	3.40	3.58	+0.15	37,201,144	2,533	0.387	0.333
Sep 9, 2026	3.50	3.51	3.42	3.43	-0.12	33,782,777	50	0.461	0.331
Sep 8, 2026	3.55	3.62	3.54	3.55	+0.00	31,090,376	938	0.447	0.329
Sep 4, 2026	3.40	3.49	3.40	3.47	+0.01	27,192,921	4,599	0.450	0.330
Sep 3, 2026	3.52	3.53	3.42	3.46	+0.01	42,590,978	638	0.446	0.331
Sep 2, 2026	3.39	3.47	3.38	3.45	+0.13	45,379,611	5,775	0.437	0.331
Sep 1, 2026	3.27	3.37	3.27	3.32	+0.04	31,080,671	233	0.383	0.328
Aug 31, 2026	3.32	3.33	3.26	3.28	+0.03	17,668,685	5,915	0.468	0.329
Aug 28, 2026	3.27	3.27	3.20	3.25	+0.02	21,416,617	1,394	0.384	0.329
Aug 27, 2026	3.24	3.28	3.21	3.23	-0.03	25,310,354	2,618	0.408	0.330
Aug 26, 2026	3.27	3.33	3.25	3.26	+0.01	33,603,394	31	0.371	0.330
Aug 25, 2026	3.15	3.27	3.12	3.25	+0.10	30,050,388	339	0.336	0.330
Aug 24, 2026	3.08	3.18	3.08	3.15	+0.04	16,900,014	992	0.425	0.329
Aug 21, 2026	3.03	3.13	3.02	3.11	+0.13	24,818,823	981	0.440	0.330
Aug 20, 2026	3.03	3.06	2.98	2.98	-0.07	29,247,919	975	0.512	0.327
Aug 19, 2026	3.12	3.15	3.05	3.05	+0.01	24,004,004	272	0.345	0.326
Aug 18, 2026	3.07	3.11	3.04	3.04	-0.05	26,267,299	170	0.430	0.331
Aug 17, 2026	3.13	3.14	3.08	3.09	-0.05	32,649,152	20,686	0.829	0.331
Aug 14, 2026	3.17	3.17	3.08	3.14	-0.01	27,733,617	344	0.642	0.331
Aug 13, 2026	3.19	3.25	3.15	3.15	-0.05	34,643,376	480	0.280	0.331
Aug 12, 2026	3.20	3.24	3.19	3.20	-0.01	26,168,217	520	0.421	0.331
Aug 11, 2026	3.34	3.34	3.20	3.21	-0.12	53,737,015	178	0.485	0.333
Aug 10, 2026	3.34	3.36	3.31	3.33	-0.04	22,116,579	140	0.422	0.331
Aug 7, 2026	3.46	3.46	3.35	3.37	-0.04	36,325,082	316	0.256	0.331
Aug 6, 2026	3.50	3.50	3.41	3.41	-0.07	30,481,404	208	0.414	0.331
Aug 5, 2026	3.55	3.57	3.47	3.48	-0.01	37,082,675	266	0.478	0.330
Aug 4, 2026	3.63	3.63	3.47	3.49	-0.13	28,065,661	90	0.332	0.330
Aug 3, 2026	3.61	3.64	3.57	3.62	+0.01	20,209,145	289	0.457	0.328
Jul 31, 2026	3.60	3.66	3.59	3.61	+0.02	27,385,315	414	0.534	0.328
Jul 30, 2026	3.50	3.61	3.47	3.59	+0.05	41,762,698	631	0.428	0.328
Jul 29, 2026	3.58	3.61	3.54	3.54	-0.08	26,849,690	749	0.399	0.328
Jul 28, 2026	3.67	3.70	3.61	3.62	-0.02	10,816,998	8,428	0.453	0.327

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Nov 2, 2017	Dec 8, 2017	0.01	0.01	0.00%
Oct 3, 2017	Nov 13, 2017	0.01	0.01	0.00%
Sep 6, 2017	Oct 12, 2017	0.01	0.01	0.00%
Aug 2, 2017	Sep 8, 2017	0.00	0.00	0.00%
Jul 3, 2017	Jul 24, 2017	0.01	0.01	0.00%
Dec 2, 2016	-	0.01	0.02	0.83%
Nov 3, 2016	Dec 8, 2016	0.01	0.02	0.83%
Oct 4, 2016	Nov 8, 2016	0.01	0.02	0.83%
Oct 3, 2016	Mar 15, 2017	0.20	0.79	0.83%
Sep 2, 2016	Oct 11, 2016	0.01	0.07	0.83%
Aug 2, 2016	Jan 1, 1900	0.01	0.02	0.83%
Jul 1, 2016	Jan 1, 1900	0.01	0.07	0.83%

Split History

Split Date	Factor	Announced
No splits on record.