Big Blockchain Intelligence Group (OP: BBKCF )

0.1499 +0.0047 (+3.24%)

Streaming Delayed Price Updated: 3:55 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	0.1426	0.1507	0.1370	0.1499	156,523	+0.00(+3.24%)
Nov 14, 2024	0.1540	0.1540	0.1400	0.1452	252,122	-0.01(-5.84%)
Nov 13, 2024	0.1618	0.1730	0.1502	0.1542	570,724	+0.00(+1.31%)
Nov 12, 2024	0.1500	0.1670	0.1481	0.1522	383,473	-0.01(-7.31%)
Nov 11, 2024	0.1350	0.1708	0.1350	0.1642	1,338,534	+0.03(+18.30%)
Nov 08, 2024	0.1472	0.1472	0.1350	0.1388	230,611	-0.01(-7.47%)
Nov 07, 2024	0.1453	0.1530	0.1411	0.1500	389,153	-0.00(-0.53%)
Nov 06, 2024	0.1412	0.1573	0.1412	0.1508	723,977	+0.01(+8.88%)
Nov 05, 2024	0.1500	0.1500	0.1320	0.1385	179,883	+0.01(+4.14%)
Nov 04, 2024	0.1180	0.1382	0.1180	0.1330	141,963	-0.00(-0.75%)
Nov 01, 2024	0.1395	0.1442	0.1300	0.1340	119,287	+0.00(+0.00%)
Oct 31, 2024	0.1520	0.1532	0.1340	0.1340	167,484	-0.01(-7.52%)
Oct 30, 2024	0.1465	0.1650	0.1401	0.1449	209,570	-0.02(-9.44%)
Oct 29, 2024	0.1566	0.1885	0.1333	0.1600	1,371,988	+0.03(+25.20%)
Oct 28, 2024	0.1027	0.1278	0.1000	0.1278	723,907	+0.03(+27.80%)
Oct 25, 2024	0.0980	0.1025	0.0980	0.1000	136,546	-0.00(-3.75%)
Oct 24, 2024	0.1028	0.1057	0.0986	0.1039	87,867	+0.00(+3.90%)
Oct 23, 2024	0.1053	0.1053	0.0986	0.1000	71,485	-0.01(-5.75%)
Oct 22, 2024	0.1002	0.1080	0.1002	0.1061	77,460	-0.00(-3.55%)
Oct 21, 2024	0.1030	0.1119	0.1030	0.1100	61,929	+0.01(+4.76%)
Oct 18, 2024	0.1070	0.1070	0.1032	0.1050	112,434	-0.00(-2.33%)
Oct 17, 2024	0.1039	0.1088	0.1025	0.1075	270,150	+0.00(+0.19%)
Oct 16, 2024	0.1082	0.1109	0.1000	0.1073	47,851	-0.00(-2.28%)
Oct 15, 2024	0.1032	0.1098	0.1032	0.1098	13,063	+0.00(+4.57%)
Oct 14, 2024	0.1108	0.1108	0.1010	0.1050	79,406	-0.00(-2.78%)
Oct 11, 2024	0.1096	0.1125	0.1051	0.1080	67,016	+0.00(+0.56%)
Oct 10, 2024	0.1080	0.1080	0.1050	0.1074	33,046	-0.00(-1.01%)
Oct 09, 2024	0.1100	0.1160	0.1074	0.1085	83,411	-0.01(-4.49%)
Oct 08, 2024	0.1152	0.1172	0.1100	0.1136	55,956	-0.00(-1.56%)
Oct 07, 2024	0.1100	0.1196	0.1100	0.1154	62,794	+0.00(+1.50%)
Oct 04, 2024	0.1150	0.1167	0.1101	0.1137	92,447	-0.01(-5.17%)
Oct 03, 2024	0.1201	0.1280	0.1150	0.1199	125,955	+0.01(+5.64%)
Oct 02, 2024	0.1180	0.1246	0.1135	0.1135	28,914	-0.00(-3.81%)
Oct 01, 2024	0.1170	0.1202	0.1129	0.1180	41,288	+0.00(+0.00%)
Sep 30, 2024	0.1206	0.1206	0.1170	0.1180	39,541	-0.00(-1.67%)
Sep 27, 2024	0.1100	0.1211	0.1100	0.1200	140,147	+0.00(+2.74%)
Sep 26, 2024	0.1115	0.1190	0.1064	0.1168	237,909	+0.01(+8.55%)
Sep 25, 2024	0.1118	0.1200	0.1076	0.1076	54,783	-0.00(-4.19%)
Sep 24, 2024	0.1050	0.1123	0.1050	0.1123	69,859	+0.00(+3.69%)
Sep 23, 2024	0.1050	0.1109	0.1050	0.1083	102,444	+0.00(+3.14%)
Sep 20, 2024	0.1050	0.1180	0.1050	0.1050	171,224	-0.01(-7.81%)
Sep 19, 2024	0.0939	0.1200	0.0939	0.1139	179,408	+0.01(+13.90%)
Sep 18, 2024	0.1050	0.1120	0.0996	0.1000	140,701	-0.00(-3.75%)
Sep 17, 2024	0.1017	0.1100	0.1000	0.1039	95,930	-0.00(-2.99%)
Sep 16, 2024	0.0974	0.1100	0.0848	0.1071	212,699	+0.01(+6.25%)
Sep 13, 2024	0.0998	0.1034	0.0942	0.1008	280,665	-0.00(-1.27%)
Sep 12, 2024	0.0935	0.1021	0.0905	0.1021	56,585	+0.00(+4.40%)
Sep 11, 2024	0.1005	0.1060	0.0888	0.0978	68,288	-0.00(-2.69%)
Sep 10, 2024	0.0877	0.1059	0.0846	0.1005	30,708	+0.00(+2.97%)
Sep 09, 2024	0.0943	0.0976	0.0869	0.0976	103,433	+0.00(+0.51%)
Sep 06, 2024	0.0949	0.1000	0.0921	0.0971	360,252	-0.00(-2.90%)
Sep 05, 2024	0.1000	0.1027	0.0948	0.1000	76,149	+0.00(+2.77%)
Sep 04, 2024	0.0966	0.1032	0.0946	0.0973	438,774	+0.00(+2.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.