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)

0.0539 -0.0008 (-1.46%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 0.0549 0.0549 0.0530 0.0547 20,785 +0.00(+0.37%)
Mar 17, 2026 0.0550 0.0550 0.0504 0.0545 86,139 +0.00(+3.42%)
Mar 16, 2026 0.0527 0.0550 0.0500 0.0527 65,389 +0.00(+1.35%)
Mar 13, 2026 0.0550 0.0550 0.0509 0.0520 40,936 -0.00(-0.95%)
Mar 12, 2026 0.0525 0.0525 0.0473 0.0525 31,380 +0.00(+3.14%)
Mar 11, 2026 0.0500 0.0550 0.0474 0.0509 39,758 -0.00(-7.45%)
Mar 10, 2026 0.0483 0.0550 0.0477 0.0550 37,288 +0.01(+13.87%)
Mar 09, 2026 0.0441 0.0506 0.0441 0.0483 74,498 -0.00(-1.83%)
Mar 06, 2026 0.0499 0.0514 0.0441 0.0492 32,983 +0.00(+4.02%)
Mar 05, 2026 0.0530 0.0530 0.0439 0.0473 307,972 -0.01(-9.73%)
Mar 04, 2026 0.0497 0.0530 0.0468 0.0524 241,228 +0.00(+0.96%)
Mar 03, 2026 0.0476 0.0519 0.0464 0.0519 47,277 +0.01(+12.58%)
Mar 02, 2026 0.0447 0.0484 0.0440 0.0461 232,794 -0.01(-13.02%)
Feb 27, 2026 0.0441 0.0530 0.0441 0.0530 31,415 +0.00(+9.73%)
Feb 26, 2026 0.0495 0.0530 0.0479 0.0483 26,700 -0.00(-0.41%)
Feb 25, 2026 0.0457 0.0530 0.0434 0.0485 93,941 +0.00(+0.21%)
Feb 24, 2026 0.0440 0.0521 0.0391 0.0484 95,897 +0.00(+0.41%)
Feb 23, 2026 0.0518 0.0518 0.0439 0.0482 164,097 -0.00(-7.66%)
Feb 20, 2026 0.0495 0.0522 0.0469 0.0522 146,906 +0.01(+10.59%)
Feb 19, 2026 0.0467 0.0485 0.0434 0.0472 313,397 -0.00(-2.68%)
Feb 18, 2026 0.0434 0.0500 0.0434 0.0485 85,694 +0.00(+0.21%)
Feb 17, 2026 0.0486 0.0492 0.0440 0.0484 162,153 +0.00(+0.83%)
Feb 13, 2026 0.0430 0.0487 0.0412 0.0480 268,943 +0.01(+11.63%)
Feb 12, 2026 0.0418 0.0450 0.0418 0.0430 152,850 -0.00(-4.44%)
Feb 11, 2026 0.0418 0.0491 0.0418 0.0450 24,899 -0.00(-2.39%)
Feb 10, 2026 0.0434 0.0461 0.0403 0.0461 20,930 +0.00(+2.44%)
Feb 09, 2026 0.0402 0.0485 0.0387 0.0450 111,928 -0.00(-8.91%)
Feb 06, 2026 0.0437 0.0530 0.0411 0.0494 155,309 +0.00(+10.27%)
Feb 05, 2026 0.0445 0.0467 0.0405 0.0448 188,969 +0.00(+1.59%)
Feb 04, 2026 0.0486 0.0513 0.0440 0.0441 385,763 -0.01(-17.42%)
Feb 03, 2026 0.0481 0.0534 0.0440 0.0534 274,313 +0.01(+21.09%)
Feb 02, 2026 0.0500 0.0500 0.0432 0.0441 223,177 -0.01(-15.19%)
Jan 30, 2026 0.0528 0.0560 0.0446 0.0520 331,226 +0.00(+4.00%)
Jan 29, 2026 0.0530 0.0530 0.0449 0.0500 239,301 -0.00(-5.12%)
Jan 28, 2026 0.0543 0.0568 0.0510 0.0527 212,986 -0.00(-6.56%)
Jan 27, 2026 0.0538 0.0600 0.0520 0.0564 161,713 +0.00(+3.49%)
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%)
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.