{"symbol":"BBGI","for_date":"2026-04-13","built":"2026-09-30T00:14:55-04:00","sessions":["2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10"],"vol_per_min":[19535.4,17687.6,10690.8,18832.4,31872.6,46714.1,41954.0,25655.9,18684.9,9638.9,14772.5,15328.3,17366.9,14269.5,21722.4,7861.9,5772.1,6343.1,10403.0,5498.4,9784.2,8420.6,8484.4,6801.8,2176.6,2805.1,7349.9,2853.3,5358.9,5156.5,7568.3,4196.8,5488.1,3905.1,13397.9,15365.9,16251.5,10030.1,11156.4,15098.9,6768.9,6506.8,6157.6,2245.0,3504.9,9679.0,2356.9,5350.4,8657.1,6232.6,3583.8,1340.9,2031.1,4662.6,6186.9,3134.5,1695.6,1891.0,2308.3,5902.0,8550.5,3853.6,1644.1,4721.9,12326.9,5418.4,3820.6,5773.7,3191.1,8379.6,8703.1,7523.6,4715.0,6737.9,3374.6,2059.1,2254.7,1845.4,6319.3,4597.0,1478.4,1706.7,1561.4,939.5,1847.2,3964.5,1128.2,1990.8,1036.8,3172.6,2386.1,4157.9,3511.6,1280.4,33784.7,8322.6,3143.9,7135.6,2687.2,3292.3,5253.9,2188.8,1946.6,1910.6,2882.9,5284.9,1971.3,1484.5,1664.4,1812.9,1640.4,2164.1,732.9,1527.6,949.4,2723.9,938.3,1547.0,1490.0,807.9,14177.5,13746.4,19913.0,14723.0,9491.2,10722.2,29212.7,9063.7,3646.5,3268.6,5844.4,5043.4,7389.5,4587.0,2176.9,3879.0,3382.5,1986.9,3706.4,4604.4,824.0,2037.0,3212.1,6365.1,4608.2,4054.9,1275.0,1919.1,1816.6,4859.0,4477.1,3348.0,1901.7,3499.0,2421.1,2814.1,1099.9,1249.3,2666.7,1642.1,2963.1,2837.1,2176.0,1490.7,3773.5,881.4,1092.6,1168.5,1540.1,1050.6,1688.0,1488.1,1040.7,953.2,2387.4,1707.6,2039.9,2864.9,2057.7,1588.6,1457.7,4386.7,1422.1,1047.4,828.8,2478.9,7362.9,3559.8,2416.1,6320.6,5919.5,5152.4,1805.7,3314.1,3010.7,1602.5,2203.1,2858.0,1283.1,1197.7,1529.5,2137.6,1956.7,941.4,2414.1,4485.6,1477.7,740.6,2660.5,2417.4,3193.9,1082.7,1326.2,806.4,2910.4,3013.6,3605.9,7135.2,3833.6,4744.7,7068.1,4591.5,6375.6,8163.3,4080.4,4965.2,2076.7,2405.1,2795.3,3158.6,2878.1,1173.9,478.6,3274.9,3797.6,2002.9,1757.9,518.4,1421.3,927.5,5244.8,2002.9,2378.3,2476.4,2063.9,2577.1,1163.5,1539.3,1095.7,1313.8,2728.8,1628.2,4815.8,3581.4,1253.1,4052.2,1109.7,1311.6,996.2,1399.9,1254.1,10303.9,18164.1,8144.1,4073.7,14563.2,9249.8,5288.6,4525.6,5066.3,12833.2,7143.1,6853.0,25307.3,40869.1,18235.2,11759.5,24220.5,10840.9,6281.6,39276.1,26723.9,21373.6,14846.8,20417.5,33552.3,24646.0,12031.4,19147.4,27882.1,14200.5,23545.7,8433.4,9661.4,6547.7,6042.9,8390.5,11336.0,4945.9,13786.1,22222.9,11380.7,12414.4,6164.9,6516.6,19150.4,14326.5,24286.4,31197.4,14861.6,20090.8,11853.1,11907.9,15716.9,26533.7,21186.1,9345.6,8473.8,11471.4,17968.9,15663.7,10208.2,4390.9,5294.6,5592.6,14122.6,10665.7,9855.2,4552.8,8895.4,11518.9,7241.4,3231.1,4789.4,4580.9,2269.6,4306.9,5994.6,9620.2,8264.6,15258.8,5288.2,5376.8,3519.1,6091.1,4156.9,5395.7,4456.2,33951.9,25839.0,19918.5,22711.6,13109.3,30501.5,33939.2,18499.3,12265.6,12285.1,12090.4,26188.1,6268.7,4170.2,2966.9,14975.9,8459.4,8439.1,9778.6,6577.4,3342.6,4209.6,29260.3,32231.8,23215.1,14709.8,21002.1,18926.8,10124.9,3419.1,1112.8,2894.5,1654.4,2144.2,1583.6,2647.9,5277.2,3304.9,3063.3,4744.7,2340.2,11464.5],"cum_vol":[19535.4,37223.1,47913.9,66746.2,98618.8,145332.9,187286.9,212942.7,231627.6,241266.5,256039.0,271367.3,288734.2,303003.7,324726.1,332588.0,338360.1,344703.2,355106.2,360604.6,370388.8,378809.4,387293.7,394095.5,396272.1,399077.3,406427.1,409280.4,414639.4,419795.9,427364.1,431560.9,437049.1,440954.1,454352.1,469717.9,485969.4,495999.5,507155.9,522254.8,529023.7,535530.5,541688.1,543933.1,547438.0,557117.0,559473.9,564824.2,573481.3,579713.9,583297.6,584638.5,586669.6,591332.1,597519.0,600653.5,602349.1,604240.1,606548.4,612450.4,621000.9,624854.4,626498.6,631220.5,643547.4,648965.8,652786.4,658560.1,661751.2,670130.9,678834.0,686357.6,691072.6,697810.6,701185.2,703244.3,705499.0,707344.4,713663.7,718260.7,719739.1,721445.8,723007.2,723946.7,725793.9,729758.4,730886.6,732877.4,733914.2,737086.8,739472.9,743630.8,747142.4,748422.9,782207.6,790530.2,793674.1,800809.7,803496.9,806789.2,812043.1,814231.9,816178.5,818089.1,820972.0,826256.9,828228.1,829712.6,831377.1,833189.9,834830.3,836994.4,837727.2,839254.8,840204.1,842928.0,843866.3,845413.3,846903.3,847711.2,861888.7,875635.1,895548.1,910271.1,919762.4,930484.6,959697.3,968761.0,972407.5,975676.1,981520.5,986563.9,993953.4,998540.4,1000717.4,1004596.4,1007978.9,1009965.7,1013672.1,1018276.4,1019100.4,1021137.4,1024349.5,1030714.6,1035322.8,1039377.7,1040652.7,1042571.9,1044388.5,1049247.5,1053724.6,1057072.6,1058974.3,1062473.3,1064894.4,1067708.5,1068808.4,1070057.6,1072724.4,1074366.5,1077329.6,1080166.6,1082342.6,1083833.4,1087606.9,1088488.3,1089580.9,1090749.4,1092289.4,1093340.1,1095028.1,1096516.2,1097556.9,1098510.1,1100897.5,1102605.1,1104645.0,1107509.9,1109567.6,1111156.3,1112614.0,1117000.7,1118422.9,1119470.2,1120299.0,1122777.9,1130140.9,1133700.6,1136116.8,1142437.4,1148356.9,1153509.4,1155315.1,1158629.1,1161639.9,1163242.4,1165445.4,1168303.4,1169586.6,1170784.3,1172313.8,1174451.4,1176408.1,1177349.6,1179763.6,1184249.2,1185726.9,1186467.5,1189128.0,1191545.4,1194739.3,1195822.0,1197148.2,1197954.6,1200865.0,1203878.6,1207484.5,1214619.7,1218453.4,1223198.1,1230266.1,1234857.6,1241233.2,1249396.5,1253476.9,1258442.1,1260518.8,1262923.9,1265719.2,1268877.9,1271756.0,1272929.9,1273408.5,1276683.4,1280480.9,1282483.8,1284241.7,1284760.1,1286181.4,1287108.9,1292353.7,1294356.6,1296734.9,1299211.4,1301275.2,1303852.4,1305015.9,1306555.1,1307650.9,1308964.6,1311693.4,1313321.6,1318137.4,1321718.8,1322971.9,1327024.1,1328133.8,1329445.4,1330441.6,1331841.5,1333095.6,1343399.5,1361563.6,1369707.7,1373781.4,1388344.6,1397594.4,1402883.1,1407408.6,1412474.9,1425308.1,1432451.3,1439304.3,1464611.6,1505480.6,1523715.9,1535475.4,1559695.9,1570536.7,1576818.4,1616094.4,1642818.4,1664192.0,1679038.8,1699456.3,1733008.6,1757654.6,1769686.0,1788833.4,1816715.4,1830915.9,1854461.6,1862895.1,1872556.4,1879104.1,1885147.1,1893537.6,1904873.6,1909819.5,1923605.6,1945828.5,1957209.2,1969623.6,1975788.6,1982305.1,2001455.5,2015782.0,2040068.4,2071265.9,2086127.4,2106218.2,2118071.3,2129979.2,2145696.1,2172229.8,2193415.9,2202761.5,2211235.3,2222706.7,2240675.6,2256339.4,2266547.6,2270938.4,2276233.0,2281825.6,2295948.3,2306614.0,2316469.2,2321022.0,2329917.4,2341436.3,2348677.6,2351908.7,2356698.1,2361279.0,2363548.6,2367855.4,2373850.0,2383470.2,2391734.8,2406993.6,2412281.8,2417658.6,2421177.6,2427268.8,2431425.7,2436821.4,2441277.6,2475229.6,2501068.6,2520987.1,2543698.7,2556808.0,2587309.5,2621248.7,2639748.0,2652013.6,2664298.7,2676389.1,2702577.3,2708846.0,2713016.2,2715983.1,2730959.1,2739418.5,2747857.6,2757636.2,2764213.6,2767556.2,2771765.9,2801026.1,2833257.9,2856473.1,2871182.9,2892184.9,2911111.7,2921236.6,2924655.7,2925768.5,2928663.0,2930317.4,2932461.6,2934045.2,2936693.1,2941970.4,2945275.2,2948338.5,2953083.2,2955423.4,2966887.9],"abs_move_pct":[0.5926,1.0213,1.1484,0.8812,1.1732,1.5501,1.3996,1.0282,1.14,1.1173,0.9432,1.2619,0.8547,0.9552,1.215,0.9509,0.9212,1.059,1.3263,1.3621,1.5467,1.8124,1.4532,1.4189,1.7637,1.7252,1.6419,1.5199,1.4867,1.9293,2.1946,2.3923,2.3514,2.4451,2.4543,2.6237,2.5429,2.5978,2.4056,2.4737,2.5769,2.4772,2.3717,2.5114,2.5187,2.492,2.429,2.3469,2.5914,2.5261,2.4194,2.2914,2.348,2.2647,2.5988,2.7134,2.6128,2.6295,2.5316,2.7097,2.8504,3.0286,3.1047,2.9929,3.1092,3.0538,3.4446,3.4812,3.4174,3.4263,3.2371,3.2921,3.2887,3.342,3.2961,3.1991,3.3872,3.4795,3.4741,3.8196,3.4455,3.3658,3.3037,3.4411,3.2072,3.2879,2.9378,3.0789,2.9194,2.8954,3.0254,3.1258,3.0391,3.21,3.465,3.3089,3.6826,3.3071,3.469,3.3676,3.2974,3.4635,3.4512,3.427,3.3882,3.2142,3.3972,3.3738,3.5856,3.7682,3.6757,3.5256,3.5426,3.5626,3.4919,3.5183,3.5101,3.3707,3.6163,3.5796,3.3672,3.3264,3.2674,3.0746,3.1056,3.2704,3.3164,3.2116,3.1292,3.1794,3.1864,3.3131,3.2065,3.1811,3.5206,3.4213,3.465,3.4891,3.2889,3.7241,3.7126,3.6392,3.586,3.6142,3.4897,3.4241,3.4466,3.4347,3.4491,3.6051,3.6769,3.5772,3.5631,3.8278,3.8025,3.5999,3.8073,4.1079,4.0681,3.8262,3.9549,3.8941,3.8167,3.8585,3.8853,4.0125,3.9125,3.8681,3.8536,3.7431,3.815,3.8347,3.626,3.6312,3.6178,3.8626,3.7703,3.799,3.7439,3.8397,3.7452,3.9633,3.8606,3.9166,3.8812,4.0672,4.1718,4.3369,4.3833,4.2996,4.7942,4.8412,4.7131,4.5138,4.0834,4.37,4.4822,4.752,4.7666,4.7317,4.5956,4.6494,4.5731,4.5986,4.7195,4.5439,4.5758,4.5504,4.5355,4.4536,4.1267,4.1787,4.1694,4.2511,4.3548,4.2601,4.586,5.156,5.0563,5.2662,5.7077,5.4803,5.5406,5.1046,5.3447,5.4176,5.1748,5.2387,5.2671,5.3947,5.1713,4.9979,5.1849,5.1152,5.0672,5.1062,5.1478,5.1915,5.2096,5.3616,5.6397,5.4188,5.4509,5.4841,5.3145,5.1969,5.2295,5.2682,5.3021,5.5369,5.6166,5.711,5.5955,5.761,5.61,5.4454,5.4434,5.4875,5.6086,5.6172,5.5084,5.7234,5.8444,5.6512,5.7885,5.7176,5.5885,5.3643,5.3489,5.2975,5.5928,5.4538,5.6605,6.0191,6.0262,6.1764,6.3465,6.2417,6.2669,6.2843,6.5843,6.5442,6.8815,7.3507,7.3114,7.1025,7.0697,7.13,7.2178,7.6867,7.5855,7.3405,7.1647,7.2476,7.3578,7.1834,7.5796,7.3536,7.3897,7.8909,8.9768,8.5788,8.6536,8.5618,8.9302,9.19,9.1968,9.6462,9.7357,9.7218,10.0782,9.8428,9.4711,8.7645,8.9485,9.3221,9.0884,9.4048,9.4196,9.5414,9.2516,9.4008,9.2171,9.2801,9.6118,9.6022,9.2506,9.3815,9.3251,9.3717,9.4346,9.5378,9.6167,9.633,9.1882,9.2572,9.545,9.4844,9.6005,9.9257,10.4021,10.1146,10.1708,10.1678,10.1351,9.9759,9.9296,10.4201,10.4856,10.373,11.0882,11.1121,10.8058,11.4171,11.061,11.0369,10.8791,10.6705,10.2708,12.3742,12.494,12.8691,12.886,12.755,12.8359,12.8261,13.5455,13.7417,13.7983,13.7125,15.6101,15.845,16.3905,15.9812,15.6853,14.8966,13.9784,13.7489,13.5944,13.7545,13.8375,13.7532,13.6636,13.6088,13.7292,13.5777,13.3848,13.4029,13.311,13.6635],"open5_vol":98618.8,"days":14,"atr14":1.3908214285714284,"adv14":5117247,"avg_range_pct14":25.463,"prev_close":11.76,"prev_high":12.8,"prev_low":8.31,"high_20d":13.16,"ref_5d_high":13.16,"ref_5d_low":3.14,"ref_5d_avg_high":7.83,"ref_5d_avg_low":4.87,"ref_5d_avg_range":2.96,"sr14":{"levels":[{"lo":3.14,"hi":3.45,"mid":3.2931,"touches":16,"last_touch_days_ago":3},{"lo":3.5821,"hi":3.855,"mid":3.6923,"touches":5,"last_touch_days_ago":8}],"high":13.16,"low":3.14,"atr":1.3908,"sessions":14,"tol":0.3477}}