Big Blockchain Intelligence Group (OP: BBKCF )

0.1235 -0.0029 (-2.29%)
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 0.1180 0.1287 0.1170 0.1235 457,678 -0.00(-2.29%)
Apr 16, 2024 0.1334 0.1356 0.1200 0.1264 323,763 -0.00(-2.77%)
Apr 15, 2024 0.1369 0.1385 0.1300 0.1300 76,354 -0.00(-2.84%)
Apr 12, 2024 0.1332 0.1400 0.1302 0.1338 116,851 -0.00(-2.76%)
Apr 11, 2024 0.1371 0.1405 0.1365 0.1376 105,407 -0.00(-1.36%)
Apr 10, 2024 0.1381 0.1399 0.1350 0.1395 69,816 +0.00(+1.82%)
Apr 09, 2024 0.1353 0.1570 0.1350 0.1370 154,213 -0.00(-1.44%)
Apr 08, 2024 0.1352 0.1424 0.1352 0.1390 163,689 +0.00(+2.96%)
Apr 05, 2024 0.1425 0.1425 0.1310 0.1350 258,526 -0.00(-1.46%)
Apr 04, 2024 0.1420 0.1440 0.1300 0.1370 306,132 +0.00(+0.15%)
Apr 03, 2024 0.1431 0.1431 0.1300 0.1368 214,245 +0.00(+0.37%)
Apr 02, 2024 0.1389 0.1490 0.1325 0.1363 466,281 -0.01(-3.67%)
Apr 01, 2024 0.1350 0.1540 0.1321 0.1415 870,170 +0.00(+3.36%)
Mar 28, 2024 0.1386 0.1428 0.1350 0.1369 343,508 -0.00(-1.44%)
Mar 27, 2024 0.1419 0.1419 0.1356 0.1389 176,563 -0.00(-2.25%)
Mar 26, 2024 0.1462 0.1462 0.1320 0.1421 334,887 +0.00(+1.79%)
Mar 25, 2024 0.1460 0.1460 0.1320 0.1396 576,770 +0.00(+1.16%)
Mar 22, 2024 0.1447 0.1447 0.1380 0.1380 161,258 -0.01(-4.03%)
Mar 21, 2024 0.1561 0.1578 0.1401 0.1438 500,623 -0.01(-4.77%)
Mar 20, 2024 0.1447 0.1510 0.1383 0.1510 129,229 +0.01(+7.70%)
Mar 19, 2024 0.1430 0.1454 0.1382 0.1402 94,162 -0.00(-2.44%)
Mar 18, 2024 0.1450 0.1470 0.1425 0.1437 290,517 -0.00(-1.91%)
Mar 15, 2024 0.1509 0.1530 0.1389 0.1465 615,473 -0.00(-2.98%)
Mar 14, 2024 0.1690 0.1690 0.1510 0.1510 411,190 -0.01(-4.43%)
Mar 13, 2024 0.1545 0.1875 0.1533 0.1580 544,442 +0.00(+0.70%)
Mar 12, 2024 0.1585 0.1666 0.1533 0.1569 566,970 -0.00(-1.01%)
Mar 11, 2024 0.1631 0.1680 0.1531 0.1585 1,467,845 -0.01(-4.52%)
Mar 08, 2024 0.1855 0.1899 0.1620 0.1660 1,655,490 -0.03(-13.13%)
Mar 07, 2024 0.1996 0.2030 0.1876 0.1911 237,421 -0.01(-4.45%)
Mar 06, 2024 0.1950 0.2084 0.1902 0.2000 423,646 +0.01(+2.56%)
Mar 05, 2024 0.2047 0.2050 0.1800 0.1950 1,320,271 -0.03(-13.33%)
Mar 04, 2024 0.2300 0.2407 0.2200 0.2250 510,349 +0.01(+2.27%)
Mar 01, 2024 0.2307 0.2307 0.2179 0.2200 87,997 -0.00(-1.96%)
Feb 29, 2024 0.2430 0.2430 0.2205 0.2244 255,953 -0.01(-3.53%)
Feb 28, 2024 0.2382 0.2500 0.2250 0.2326 490,020 -0.00(-1.94%)
Feb 27, 2024 0.2507 0.2600 0.2311 0.2372 287,284 -0.00(-1.70%)
Feb 26, 2024 0.2020 0.2413 0.2020 0.2413 1,277,316 +0.03(+13.02%)
Feb 23, 2024 0.2208 0.2209 0.2100 0.2135 220,100 +0.00(+0.00%)
Feb 22, 2024 0.2248 0.2317 0.2131 0.2135 201,738 -0.00(-1.57%)
Feb 21, 2024 0.2291 0.2319 0.2075 0.2169 314,509 -0.02(-9.25%)
Feb 20, 2024 0.2400 0.2420 0.2220 0.2390 301,140 +0.01(+3.96%)
Feb 16, 2024 0.2399 0.2483 0.2260 0.2299 183,011 -0.01(-4.21%)
Feb 15, 2024 0.2510 0.2700 0.2317 0.2400 244,758 -0.02(-7.16%)
Feb 14, 2024 0.2588 0.2780 0.2505 0.2585 493,310 +0.03(+11.13%)
Feb 13, 2024 0.2440 0.2441 0.2096 0.2326 523,295 -0.03(-9.98%)
Feb 12, 2024 0.2061 0.2650 0.2051 0.2584 1,581,085 +0.05(+26.23%)
Feb 09, 2024 0.2090 0.2090 0.1890 0.2047 477,867 +0.01(+5.08%)
Feb 08, 2024 0.1950 0.2010 0.1819 0.1948 209,374 +0.01(+5.64%)
Feb 07, 2024 0.1760 0.1921 0.1760 0.1844 130,618 +0.00(+0.22%)
Feb 06, 2024 0.1840 0.1907 0.1798 0.1840 69,398 -0.00(-2.44%)
Feb 05, 2024 0.1886 0.2015 0.1818 0.1886 118,678 -0.01(-6.08%)
Feb 02, 2024 0.1930 0.2019 0.1901 0.2008 98,988 +0.00(+2.45%)
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.