{"symbol":"BBGI","for_date":"2025-12-12","built":"2026-09-30T17:19:33-04:00","sessions":["2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11"],"vol_per_min":[21105.1,26342.3,13163.4,18884.2,45641.6,22212.9,3468.9,967.9,528.4,153.0,550.4,508.1,812.7,690.1,1663.9,67446.2,962.6,1279.6,1403.3,1059.1,702.6,72112.2,408.3,802.9,1332.9,1153.6,58014.1,3783.8,1608.6,1133.9,359.9,734.9,29416.4,987.1,144.1,183.2,302.6,249.9,2185.4,1307.1,606.2,513.9,34873.9,1018.9,424.2,49.8,32.4,448.8,102.0,83.5,145.4,90.6,222.0,60224.2,227.3,151.7,0.0,31.9,25906.4,72.9,217.9,129.8,105.7,23567.1,30137.3,373.8,456.2,387.7,327.4,19327.3,37729.6,379.6,1073.9,1314.4,1025.4,10063.9,47229.6,44180.6,21697.9,19216.6,25961.4,5069.5,1289.5,342.5,171.3,669.4,205.2,298.0,284.6,1301.5,1538.1,41014.8,417.8,232.8,105.6,336.6,454.8,490.8,1367.3,2742.6,4591.1,8979.5,24586.2,19052.0,11628.4,13369.6,19894.6,15474.9,28540.4,19610.8,13970.7,21247.2,2833.1,2080.8,1431.0,644.0,1418.8,1935.2,1299.4,433.6,1349.1,35929.9,12995.5,460.2,281.5,415.9,1011.4,121.5,475.6,64.6,103.5,491.1,17364.6,15821.1,19210.1,232.7,730.9,535.3,206.2,227.1,71.4,98.7,81.9,279.9,19472.5,36273.6,192.0,27.2,392.9,85.9,454.4,178.5,70.9,179.7,187.1,14350.0,46858.5,35858.6,19517.8,16034.9,15847.0,284.2,302.1,44.8,283.5,7405.9,16369.8,11808.4,12206.0,20425.2,1608.0,89.1,57.3,157.9,316.6,17930.1,14477.5,14208.9,24014.9,17353.4,9663.4,13615.8,7664.6,7118.4,22498.4,5798.7,10562.3,5159.9,16312.3,5536.9,470.4,50.2,107.1,60.8,16898.9,10248.6,6824.3,7059.8,5926.8,17750.5,24682.8,988.7,0.0,140.1,407.9,68.4,13403.2,12802.4,12528.2,8130.9,184.9,468.3,1279.4,1624.8,10134.4,15913.6,478.8,68.5,88.1,874.1,11743.3,21314.8,13142.1,26149.4,190.9,0.0,100.4,364.6,1844.4,25063.9,10558.6,25355.6,14332.7,6797.3,3623.6,7451.1,2433.7,11548.4,9612.9,8889.4,15781.6,16501.3,5435.6,3549.1,4079.4,6878.9,13661.4,6533.7,7316.2,4452.4,11797.2,4843.7,3292.3,6920.4,33906.1,79.2,722.8,42.3,87.5,112.1,170.6,42.9,18.9,203.8,590.4,27026.5,16710.9,9443.4,14420.1,77.2,144.1,223.9,344.7,18995.4,12072.6,21812.6,794.9,61.2,116.7,545.9,89.9,214.6,96.2,392.9,529.1,123.1,27133.4,1154.4,311.4,51.0,311.1,16411.1,13060.6,47.8,0.0,84.7,487.9,0.0,97.2,0.0,286.6,40.7,26511.9,28784.7,12246.6,12825.0,9949.9,9612.4,7637.4,4490.0,86.5,184.1,439.4,90.8,8663.2,6941.7,10681.6,70.6,113.7,0.0,16.0,51.4,11326.4,5017.9,11880.8,285.4,284.6,276.9,0.0,15914.9,11233.9,25.4,235.0,112.1,112.1,744.9,10781.7,9543.1,7114.4,7107.9,4214.6,40.1,88.8,80.3,59.2,3639.3,7958.3,8556.6,7877.8,8293.0,4655.4,2833.6,3726.1,2998.8,6605.6,12418.5,12279.2,4773.6,4622.7,6911.5,2216.1,2400.3,14171.4,7313.6,104.6,517.7,114.6,350.1,10574.5,9159.6,9312.6,9338.7,47.4,147.1,200.5,166.6,3508.1,8628.9,16193.6,5919.4,3102.8,5152.9,4313.7,2586.6,3078.9,4517.3,7498.7,578.0,229.6,716.5],"cum_vol":[21105.1,47447.4,60610.8,79495.0,125136.6,147349.6,150818.4,151786.3,152314.6,152467.6,153018.1,153526.1,154338.9,155029.0,156692.9,224139.1,225101.8,226381.4,227784.6,228843.8,229546.4,301658.6,302066.9,302869.7,304202.6,305356.2,363370.3,367154.1,368762.7,369896.6,370256.5,370991.4,400407.8,401394.9,401538.9,401722.1,402024.8,402274.6,404460.0,405767.1,406373.3,406887.2,441761.1,442780.1,443204.3,443254.1,443286.5,443735.3,443837.3,443920.8,444066.2,444156.9,444378.9,504603.1,504830.4,504982.1,504982.1,505014.0,530920.4,530993.3,531211.2,531341.0,531446.7,555013.9,585151.1,585524.9,585981.1,586368.9,586696.2,606023.5,643753.1,644132.8,645206.7,646521.1,647546.4,657610.3,704839.9,749020.4,770718.3,789934.9,815896.2,820965.7,822255.2,822597.7,822769.0,823438.4,823643.6,823941.6,824226.2,825527.7,827065.9,868080.6,868498.4,868731.2,868836.9,869173.4,869628.2,870119.0,871486.3,874228.9,878819.9,887799.4,912385.6,931437.6,943066.1,956435.7,976330.4,991805.2,1020345.6,1039956.4,1053927.1,1075174.3,1078007.4,1080088.2,1081519.2,1082163.2,1083582.0,1085517.2,1086816.6,1087250.3,1088599.4,1124529.3,1137524.8,1137985.0,1138266.5,1138682.4,1139693.8,1139815.3,1140290.9,1140355.6,1140459.1,1140950.2,1158314.8,1174135.9,1193346.0,1193578.7,1194309.6,1194844.9,1195051.1,1195278.2,1195349.6,1195448.4,1195530.2,1195810.1,1215282.6,1251556.2,1251748.2,1251775.4,1252168.4,1252254.2,1252708.6,1252887.1,1252958.0,1253137.7,1253324.9,1267674.9,1314533.4,1350391.9,1369909.7,1385944.6,1401791.6,1402075.9,1402377.9,1402422.7,1402706.2,1410112.1,1426481.9,1438290.4,1450496.4,1470921.6,1472529.6,1472618.6,1472675.9,1472833.9,1473150.5,1491080.6,1505558.1,1519767.0,1543781.9,1561135.4,1570798.7,1584414.5,1592079.1,1599197.5,1621695.9,1627494.6,1638056.9,1643216.9,1659529.1,1665066.0,1665536.4,1665586.6,1665693.7,1665754.5,1682653.4,1692902.1,1699726.4,1706786.1,1712712.9,1730463.4,1755146.2,1756134.9,1756134.9,1756275.1,1756683.0,1756751.4,1770154.6,1782957.1,1795485.3,1803616.2,1803801.1,1804269.4,1805548.8,1807173.6,1817307.9,1833221.5,1833700.3,1833768.8,1833856.9,1834731.1,1846474.4,1867789.1,1880931.3,1907080.7,1907271.6,1907271.6,1907372.0,1907736.6,1909580.9,1934644.8,1945203.4,1970559.1,1984891.8,1991689.1,1995312.7,2002763.9,2005197.6,2016746.0,2026358.9,2035248.2,2051029.8,2067531.1,2072966.7,2076515.8,2080595.2,2087474.1,2101135.5,2107669.2,2114985.4,2119437.9,2131235.1,2136078.8,2139371.1,2146291.5,2180197.6,2180276.8,2180999.6,2181041.9,2181129.4,2181241.5,2181412.1,2181455.0,2181473.9,2181677.6,2182268.1,2209294.6,2226005.5,2235448.9,2249869.0,2249946.2,2250090.4,2250314.3,2250659.0,2269654.4,2281727.0,2303539.6,2304334.5,2304395.7,2304512.4,2305058.3,2305148.1,2305362.7,2305458.9,2305851.9,2306381.0,2306504.1,2333637.5,2334791.9,2335103.3,2335154.3,2335465.4,2351876.5,2364937.1,2364984.9,2364984.9,2365069.6,2365557.6,2365557.6,2365654.8,2365654.8,2365941.4,2365982.1,2392493.9,2421278.6,2433525.2,2446350.2,2456300.1,2465912.5,2473549.9,2478039.9,2478126.4,2478310.5,2478749.9,2478840.6,2487503.9,2494445.6,2505127.2,2505197.8,2505311.5,2505311.5,2505327.5,2505378.9,2516705.3,2521723.2,2533604.0,2533889.4,2534174.0,2534450.9,2534450.9,2550365.8,2561599.7,2561625.1,2561860.1,2561972.2,2562084.3,2562829.1,2573610.9,2583154.0,2590268.4,2597376.2,2601590.9,2601631.0,2601719.8,2601800.1,2601859.3,2605498.6,2613456.9,2622013.5,2629891.3,2638184.3,2642839.7,2645673.3,2649399.4,2652398.1,2659003.8,2671422.3,2683701.5,2688475.1,2693097.8,2700009.3,2702225.4,2704625.7,2718797.1,2726110.8,2726215.4,2726733.1,2726847.6,2727197.7,2737772.2,2746931.8,2756244.4,2765583.1,2765630.4,2765777.5,2765978.0,2766144.6,2769652.8,2778281.6,2794475.3,2800394.6,2803497.4,2808650.4,2812964.1,2815550.6,2818629.6,2823146.9,2830645.6,2831223.6,2831453.1,2832169.6],"abs_move_pct":[0.6663,0.7425,0.5522,0.3313,0.9639,1.3669,1.6047,1.8718,1.4866,1.7378,1.604,1.4111,1.5512,1.5592,1.5993,3.2092,3.156,3.4368,3.6363,3.3325,3.4047,4.8734,4.8534,4.7939,4.6808,4.4762,3.6296,3.6216,3.7135,4.0107,4.0941,4.2354,5.2706,5.3513,5.247,5.2815,5.0355,5.0407,5.1192,5.1089,5.3274,5.2483,7.2488,7.2212,7.1924,7.2534,7.2437,7.2136,7.1668,6.9985,6.9584,6.9738,6.9985,9.322,9.35,9.2256,9.2256,9.2151,7.3068,7.2393,7.1541,7.1942,7.2071,7.0017,6.0247,6.521,6.4338,6.6179,6.3579,6.9396,8.0559,8.2515,8.1875,8.177,8.2579,7.6659,8.7695,7.2744,7.5169,6.9515,8.9939,9.1998,9.6347,9.6354,9.8104,9.7438,9.6044,9.7863,9.7604,9.7293,9.9151,9.9882,10.0283,10.0604,10.0003,9.7805,9.9014,9.9422,10.0192,10.4285,10.9662,9.8092,9.9642,9.3238,9.0126,9.9833,9.5626,9.5972,10.4064,10.3533,9.9618,11.6023,11.0345,10.7387,10.8154,10.9558,11.2101,11.13,10.8653,10.9052,11.1138,13.2874,11.8123,11.7321,11.6719,11.6237,11.8367,11.6607,11.6599,11.7794,11.8473,11.562,12.2114,12.3082,13.4888,13.6603,13.7926,13.7285,13.614,13.6402,13.6081,13.5507,13.5176,13.6061,15.7339,17.6753,17.6759,17.7282,17.7312,17.7857,17.783,18.0262,17.9138,17.9581,17.7997,19.688,18.4956,17.6453,18.3879,17.6664,15.8758,15.9653,15.9255,15.6508,15.8572,15.9054,17.431,16.567,16.9649,19.0949,19.0307,19.0146,19.0691,19.1189,18.903,17.3608,15.5358,16.3267,18.3468,17.6086,17.5325,17.0281,16.9353,17.1734,15.882,16.0702,16.3816,16.2677,14.4972,13.7458,13.9277,13.8902,13.8621,13.9303,15.7261,15.307,15.6191,14.9928,14.6171,13.3904,12.2464,12.2929,12.2929,12.2769,12.3131,12.2769,12.7807,13.0951,11.1266,11.0817,11.0817,10.9059,11.0255,11.1812,11.925,10.1557,10.0989,10.1707,10.0432,10.099,10.4377,8.9301,9.4204,10.8927,10.9581,10.9581,10.9027,10.957,11.0064,12.4028,13.0706,13.7008,12.1763,12.7548,12.4219,12.2125,12.0001,13.0274,13.2045,13.5293,14.704,13.4646,13.0448,13.0427,12.6967,13.262,13.8021,13.3766,13.5103,13.5645,12.5598,13.0498,12.6654,12.8011,14.9562,15.0514,15.0232,14.9376,14.9275,14.9725,14.843,14.9967,14.9003,14.9245,14.9804,16.6631,16.697,16.3465,19.2755,19.1696,19.2452,19.0462,18.9992,16.6316,16.8139,19.5498,19.5555,19.7475,19.7636,19.9401,19.8117,19.7114,19.7315,19.9401,19.6673,19.7395,19.4009,19.2083,19.2083,19.2166,19.3014,19.348,20.8729,20.8697,20.8697,20.801,20.9627,20.9627,20.7931,20.7931,20.7442,20.744,23.4378,25.8476,25.2455,24.1239,24.8761,24.0834,23.924,21.7955,21.8392,21.7654,21.8772,21.9098,22.9948,21.6213,19.218,19.1697,19.1089,19.1089,19.1208,19.1136,20.6576,20.2726,23.047,23.0048,23.0429,22.9536,22.9536,24.2601,21.3564,21.3641,21.3561,21.5919,21.5603,22.2096,20.781,19.6155,19.4408,18.6395,17.7421,17.8318,17.69,17.8354,17.8835,18.9587,19.1832,20.4787,21.248,18.7159,18.8758,18.9124,18.9157,19.2151,17.9145,21.3392,19.7081,19.3154,18.4642,19.1361,18.3462,18.8064,20.8015,21.8743,21.8642,21.9248,21.9248,21.8292,22.6535,22.7489,20.39,19.2998,19.328,19.5948,19.5587,19.6549,18.7724,19.988,17.3895,18.0973,18.8061,19.5028,18.7063,18.8697,18.1858,16.8873,15.9908,16.3953,16.3976,16.7012],"open5_vol":125136.6,"days":14,"atr14":2.4855428571428573,"adv14":3512048,"avg_range_pct14":35.658,"prev_close":8.84,"prev_high":11.78,"prev_low":8.0515,"high_20d":26.37,"ref_5d_high":26.37,"ref_5d_low":3.9601,"ref_5d_avg_high":10.3874,"ref_5d_avg_low":5.2223,"ref_5d_avg_range":5.165,"sr14":{"levels":[{"lo":3.75,"hi":4.2396,"mid":3.9945,"touches":19,"last_touch_days_ago":2},{"lo":4.38,"hi":4.7,"mid":4.5174,"touches":5,"last_touch_days_ago":2}],"high":26.37,"low":3.75,"atr":2.4855,"sessions":14,"tol":0.6214}}