Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Big Blockchain Intelligence Group (OP: BBKCF ) 0.1185 +0.0005 (+0.42%) Streaming Delayed Price Updated: 9:38 AM EDT, Oct 2, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Sep 03, 2024 0.1009 0.1054 0.0953 0.0953 173,213 -0.01(-9.50%) Aug 30, 2024 0.1066 0.1092 0.1042 0.1053 14,867 +0.00(+0.10%) Aug 29, 2024 0.1025 0.1066 0.1025 0.1052 48,081 +0.00(+1.15%) Aug 28, 2024 0.1007 0.1094 0.0950 0.1040 75,222 -0.00(-0.19%) Aug 27, 2024 0.1058 0.1100 0.0980 0.1042 40,561 -0.00(-2.89%) Aug 26, 2024 0.1130 0.1130 0.1022 0.1073 165,137 -0.00(-4.28%) Aug 23, 2024 0.1010 0.1130 0.1010 0.1121 63,198 +0.01(+10.99%) Aug 22, 2024 0.1116 0.1152 0.1010 0.1010 18,192 -0.01(-10.86%) Aug 21, 2024 0.1068 0.1133 0.1013 0.1133 273,627 +0.00(+4.23%) Aug 20, 2024 0.1025 0.1152 0.1000 0.1087 815,083 +0.01(+8.70%) Aug 19, 2024 0.1121 0.1121 0.0960 0.1000 80,611 -0.01(-7.15%) Aug 16, 2024 0.1079 0.1150 0.1041 0.1077 90,935 -0.00(-1.55%) Aug 15, 2024 0.1163 0.1175 0.1056 0.1094 131,698 -0.01(-4.54%) Aug 14, 2024 0.1025 0.1197 0.0950 0.1146 357,623 +0.01(+12.35%) Aug 13, 2024 0.1000 0.1030 0.0960 0.1020 30,836 +0.00(+0.79%) Aug 12, 2024 0.0995 0.1050 0.0957 0.1012 138,552 +0.00(+0.70%) Aug 09, 2024 0.1000 0.1005 0.0967 0.1005 167,108 +0.00(+1.72%) Aug 08, 2024 0.1048 0.1060 0.0952 0.0988 152,992 -0.01(-5.99%) Aug 07, 2024 0.1032 0.1090 0.1006 0.1051 231,266 +0.01(+6.16%) Aug 06, 2024 0.0998 0.1086 0.0965 0.0990 216,874 +0.01(+8.67%) Aug 05, 2024 0.0900 0.0960 0.0710 0.0911 1,437,001 -0.01(-13.07%) Aug 02, 2024 0.1116 0.1128 0.1000 0.1048 215,611 -0.00(-2.24%) 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.
