ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bigg Digital Assets Inc (OP:BBKCF)

0.0550 +0.0005 (+0.92%)
Streaming Delayed Price Updated: 1:20 PM EST, Jan 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2026 0.0552 0.0591 0.0540 0.0545 67,947 -0.00(-2.85%)
Jan 23, 2026 0.0563 0.0599 0.0533 0.0561 209,968 +0.00(+2.19%)
Jan 22, 2026 0.0521 0.0599 0.0521 0.0549 61,604 -0.00(-3.68%)
Jan 21, 2026 0.0644 0.0645 0.0537 0.0570 274,869 -0.00(-2.90%)
Jan 20, 2026 0.0510 0.0614 0.0510 0.0587 369,947 -0.00(-6.83%)
Jan 16, 2026 0.0562 0.0645 0.0534 0.0630 172,503 -0.00(-0.79%)
Jan 15, 2026 0.0530 0.0662 0.0530 0.0635 164,378 -0.00(-4.08%)
Jan 14, 2026 0.0632 0.0662 0.0576 0.0662 35,959 +0.01(+10.33%)
Jan 13, 2026 0.0532 0.0600 0.0504 0.0600 253,842 +0.00(+0.67%)
Jan 12, 2026 0.0540 0.0602 0.0490 0.0596 102,222 +0.00(+2.41%)
Jan 09, 2026 0.0555 0.0587 0.0532 0.0582 98,723 +0.00(+5.82%)
Jan 08, 2026 0.0583 0.0630 0.0550 0.0550 73,647 -0.00(-6.62%)
Jan 07, 2026 0.0538 0.0589 0.0505 0.0589 157,116 +0.00(+7.29%)
Jan 06, 2026 0.0519 0.0560 0.0487 0.0549 225,888 +0.01(+13.66%)
Jan 05, 2026 0.0460 0.0515 0.0436 0.0483 163,079 +0.00(+5.46%)
Jan 02, 2026 0.0437 0.0490 0.0418 0.0458 207,170 -0.00(-6.53%)
Dec 31, 2025 0.0405 0.0490 0.0394 0.0490 1,310,418 +0.00(+9.87%)
Dec 30, 2025 0.0438 0.0474 0.0383 0.0446 874,291 -0.00(-5.91%)
Dec 29, 2025 0.0440 0.0490 0.0431 0.0474 174,176 +0.00(+4.64%)
Dec 26, 2025 0.0480 0.0497 0.0440 0.0453 304,669 -0.00(-1.95%)
Dec 24, 2025 0.0460 0.0526 0.0440 0.0462 324,869 -0.01(-10.64%)
Dec 23, 2025 0.0494 0.0518 0.0465 0.0517 183,852 +0.00(+2.99%)
Dec 22, 2025 0.0492 0.0529 0.0451 0.0502 637,933 -0.00(-1.76%)
Dec 19, 2025 0.0488 0.0515 0.0488 0.0511 355,835 +0.00(+2.20%)
Dec 18, 2025 0.0417 0.0519 0.0417 0.0500 892,143 -0.00(-1.57%)
Dec 17, 2025 0.0510 0.0527 0.0449 0.0508 399,915 +0.00(+1.60%)
Dec 16, 2025 0.0479 0.0535 0.0470 0.0500 626,518 -0.01(-9.58%)
Dec 15, 2025 0.0520 0.0555 0.0466 0.0553 199,815 -0.00(-0.36%)
Dec 12, 2025 0.0565 0.0575 0.0490 0.0555 184,367 +0.00(+1.65%)
Dec 11, 2025 0.0555 0.0565 0.0507 0.0546 210,113 -0.00(-4.55%)
Dec 10, 2025 0.0561 0.0572 0.0534 0.0572 108,211 -0.00(-0.52%)
Dec 09, 2025 0.0569 0.0610 0.0469 0.0575 208,506 -0.01(-8.73%)
Dec 08, 2025 0.0546 0.0630 0.0531 0.0630 150,123 +0.00(+1.29%)
Dec 05, 2025 0.0630 0.0630 0.0546 0.0622 357,325 -0.00(-1.27%)
Dec 04, 2025 0.0601 0.0630 0.0555 0.0630 111,580 +0.00(+3.96%)
Dec 03, 2025 0.0586 0.0606 0.0531 0.0606 151,819 +0.00(+4.12%)
Dec 02, 2025 0.0570 0.0600 0.0528 0.0582 243,862 +0.00(+0.69%)
Dec 01, 2025 0.0600 0.0654 0.0529 0.0578 342,196 +0.00(+2.30%)
Nov 28, 2025 0.0560 0.0585 0.0540 0.0565 623,279 +0.00(+6.40%)
Nov 26, 2025 0.0460 0.0532 0.0460 0.0531 263,334 +0.00(+6.20%)
Nov 25, 2025 0.0500 0.0550 0.0480 0.0500 279,183 -0.00(-5.84%)
Nov 24, 2025 0.0526 0.0562 0.0500 0.0531 93,424 -0.00(-7.49%)
Nov 21, 2025 0.0487 0.0574 0.0442 0.0574 925,133 +0.00(+8.10%)
Nov 20, 2025 0.0556 0.0576 0.0516 0.0531 267,846 -0.00(-7.97%)
Nov 19, 2025 0.0561 0.0590 0.0490 0.0577 55,997 -0.00(-3.67%)
Nov 18, 2025 0.0528 0.0599 0.0528 0.0599 193,575 +0.00(+7.93%)
Nov 17, 2025 0.0543 0.0600 0.0522 0.0555 194,670 -0.01(-9.31%)
Nov 14, 2025 0.0579 0.0612 0.0550 0.0612 1,455,466 +0.00(+0.16%)
Nov 13, 2025 0.0656 0.0657 0.0610 0.0611 265,820 -0.01(-8.94%)
Nov 12, 2025 0.0640 0.0700 0.0611 0.0671 319,425 +0.00(+6.51%)
Nov 11, 2025 0.0620 0.0649 0.0601 0.0630 49,576 +0.00(+4.48%)
Nov 10, 2025 0.0604 0.0650 0.0589 0.0603 419,114 -0.00(-3.98%)
Nov 07, 2025 0.0631 0.0645 0.0589 0.0628 93,724 -0.00(-2.33%)
Nov 06, 2025 0.0643 0.0652 0.0598 0.0643 211,343 +0.00(+3.71%)
Nov 05, 2025 0.0627 0.0700 0.0620 0.0620 307,702 -0.00(-3.73%)
Nov 04, 2025 0.0690 0.0695 0.0644 0.0644 201,385 -0.01(-7.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.