ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Brag House Holdings, Inc. - Common Stock (NQ:TBH)

1.100 -0.030 (-2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2025 1.140 1.180 1.060 1.100 992,654 -0.03(-2.65%)
Oct 20, 2025 1.070 1.160 1.060 1.130 1,328,780 +0.10(+9.71%)
Oct 17, 2025 1.150 1.150 1.010 1.030 1,348,990 -0.11(-9.65%)
Oct 16, 2025 1.160 1.210 1.080 1.140 2,232,483 +0.02(+1.79%)
Oct 15, 2025 1.220 1.260 1.070 1.120 27,535,844 +0.11(+10.89%)
Oct 14, 2025 1.230 1.260 0.9700 1.010 1,890,620 -0.23(-18.55%)
Oct 13, 2025 0.9000 1.350 0.8200 1.240 14,771,440 -1.16(-48.33%)
Oct 10, 2025 2.060 2.437 2.060 2.400 459,670 +0.31(+14.83%)
Oct 09, 2025 2.090 2.229 2.070 2.090 144,555 -0.04(-1.88%)
Oct 08, 2025 2.050 2.400 2.040 2.130 342,485 +0.08(+3.90%)
Oct 07, 2025 2.100 2.310 2.016 2.050 394,860 -0.08(-3.76%)
Oct 06, 2025 1.860 2.180 1.770 2.130 724,684 +0.39(+22.77%)
Oct 03, 2025 1.710 1.890 1.700 1.735 1,815,251 -0.00(-0.29%)
Oct 02, 2025 1.590 1.780 1.550 1.740 108,774 +0.19(+12.26%)
Oct 01, 2025 1.600 1.600 1.470 1.550 108,959 -0.03(-1.90%)
Sep 30, 2025 1.530 1.660 1.530 1.580 54,908 -0.01(-0.63%)
Sep 29, 2025 1.570 1.650 1.530 1.590 237,368 +0.08(+5.30%)
Sep 26, 2025 1.460 1.536 1.390 1.510 44,518 +0.03(+2.03%)
Sep 25, 2025 1.490 1.550 1.380 1.480 51,588 -0.02(-1.33%)
Sep 24, 2025 1.520 1.555 1.430 1.500 118,128 -0.04(-2.60%)
Sep 23, 2025 1.580 1.630 1.520 1.540 95,229 -0.09(-5.52%)
Sep 22, 2025 1.560 1.660 1.510 1.630 100,889 +0.07(+4.49%)
Sep 19, 2025 1.520 1.640 1.452 1.560 181,451 +0.03(+1.96%)
Sep 18, 2025 1.550 1.628 1.500 1.530 97,392 -0.04(-2.55%)
Sep 17, 2025 1.660 1.681 1.570 1.570 50,577 -0.10(-5.99%)
Sep 16, 2025 1.720 1.740 1.610 1.670 132,706 -0.05(-2.91%)
Sep 15, 2025 1.550 1.780 1.545 1.720 202,113 +0.18(+11.69%)
Sep 12, 2025 1.510 1.620 1.475 1.540 167,230 +0.03(+1.99%)
Sep 11, 2025 1.640 1.670 1.490 1.510 122,284 -0.11(-6.79%)
Sep 10, 2025 1.450 1.780 1.440 1.620 441,691 +0.02(+1.25%)
Sep 09, 2025 1.530 1.680 1.270 1.600 1,295,472 +0.14(+9.59%)
Sep 08, 2025 1.330 1.500 1.311 1.460 2,074,381 +0.10(+7.35%)
Sep 05, 2025 1.200 1.440 1.200 1.360 671,753 +0.20(+17.24%)
Sep 04, 2025 1.700 1.780 1.100 1.160 974,970 -0.61(-34.46%)
Sep 03, 2025 1.800 1.800 1.550 1.770 296,648 -0.06(-3.28%)
Sep 02, 2025 1.640 2.000 1.550 1.830 3,097,072 +0.35(+23.65%)
Aug 29, 2025 1.180 1.650 1.180 1.480 1,441,846 +0.29(+24.89%)
Aug 28, 2025 1.140 1.200 1.140 1.185 158,123 +0.04(+3.04%)
Aug 27, 2025 1.200 1.225 1.134 1.150 102,665 -0.06(-4.96%)
Aug 26, 2025 1.270 1.270 1.180 1.210 49,210 -0.07(-5.16%)
Aug 25, 2025 1.190 1.298 1.190 1.276 54,781 +0.08(+6.32%)
Aug 22, 2025 1.170 1.200 1.121 1.200 82,803 +0.06(+5.26%)
Aug 21, 2025 1.050 1.200 1.035 1.140 28,011 +0.06(+5.56%)
Aug 20, 2025 1.100 1.145 1.050 1.080 124,445 -0.10(-8.47%)
Aug 19, 2025 1.180 1.211 1.120 1.180 148,103 -0.01(-0.84%)
Aug 18, 2025 1.200 1.280 1.180 1.190 52,595 -0.04(-3.25%)
Aug 15, 2025 1.250 1.281 1.180 1.230 102,406 +0.06(+5.13%)
Aug 14, 2025 1.270 1.300 1.160 1.170 106,067 -0.15(-11.36%)
Aug 13, 2025 1.320 1.400 1.284 1.320 107,548 -0.06(-4.35%)
Aug 12, 2025 1.200 1.397 1.167 1.380 113,756 +0.17(+14.05%)
Aug 11, 2025 1.270 1.280 1.210 1.210 117,135 -0.06(-4.72%)
Aug 08, 2025 1.140 1.400 1.140 1.270 254,771 +0.12(+10.43%)
Aug 07, 2025 1.140 1.200 1.100 1.150 99,192 +0.07(+6.48%)
Aug 06, 2025 1.120 1.170 1.020 1.080 258,859 -0.07(-6.09%)
Aug 05, 2025 1.200 1.250 1.090 1.150 612,759 -0.06(-4.96%)
Aug 04, 2025 1.230 1.290 1.195 1.210 84,527 -0.01(-0.82%)
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.