Skip to main content

Big Blockchain Intelligence Group (OP: BBKCF )

0.1100 -0.0052 (-4.51%)
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 0.0919 0.0919 0.0779 0.0799 417,300 -0.01(-7.42%)
May 30, 2019 0.0868 0.0905 0.0800 0.0863 376,125 -0.00(-0.58%)
May 29, 2019 0.0914 0.0919 0.0820 0.0868 240,004 +0.00(+3.33%)
May 28, 2019 0.0900 0.0911 0.0800 0.0840 1,051,143 -0.00(-1.64%)
May 24, 2019 0.0755 0.0870 0.0743 0.0854 2,717,700 +0.01(+19.27%)
May 23, 2019 0.0700 0.0756 0.0700 0.0716 6,203 +0.00(+1.42%)
May 22, 2019 0.0800 0.0800 0.0696 0.0706 25,500 -0.01(-9.60%)
May 21, 2019 0.0796 0.0800 0.0692 0.0781 13,537 -0.00(-2.37%)
May 20, 2019 0.0800 0.0800 0.0677 0.0800 5,354 +0.02(+28.82%)
May 17, 2019 0.0694 0.0759 0.0621 0.0621 26,500 -0.01(-16.87%)
May 16, 2019 0.0820 0.0820 0.0745 0.0747 13,559 -0.00(-2.99%)
May 15, 2019 0.0744 0.0770 0.0690 0.0770 41,053 -0.00(-2.65%)
May 14, 2019 0.0909 0.1081 0.0791 0.0791 208,323 -0.02(-17.09%)
May 13, 2019 0.0844 0.0954 0.0800 0.0954 147,801 +0.02(+18.95%)
May 10, 2019 0.0600 0.0802 0.0600 0.0802 56,100 +0.01(+17.08%)
May 09, 2019 0.0680 0.0693 0.0613 0.0685 82,501 +0.01(+9.42%)
May 08, 2019 0.0700 0.0700 0.0626 0.0626 3,633 -0.00(-4.72%)
May 07, 2019 0.0657 0.0657 0.0553 0.0657 38,300 +0.00(+2.18%)
May 06, 2019 0.0660 0.0678 0.0555 0.0643 22,116 -0.00(-1.08%)
May 03, 2019 0.0658 0.0700 0.0644 0.0650 30,200 +0.01(+19.27%)
May 02, 2019 0.0576 0.0576 0.0545 0.0545 6,004 -0.00(-8.40%)
May 01, 2019 0.0548 0.0643 0.0545 0.0595 117,620 +0.00(+7.99%)
Apr 30, 2019 0.0596 0.0596 0.0551 0.0551 4,900 -0.00(-2.48%)
Apr 29, 2019 0.0613 0.0613 0.0559 0.0565 10,750 -0.00(-3.09%)
Apr 26, 2019 0.0540 0.0680 0.0540 0.0583 12,400 -0.01(-8.04%)
Apr 25, 2019 0.0665 0.0679 0.0589 0.0634 8,252 -0.01(-9.43%)
Apr 24, 2019 0.0838 0.0838 0.0623 0.0700 39,314 -0.01(-15.66%)
Apr 23, 2019 0.0548 0.0948 0.0548 0.0830 221,114 +0.02(+41.88%)
Apr 22, 2019 0.0568 0.0616 0.0556 0.0585 10,802 -0.00(-0.34%)
Apr 18, 2019 0.0610 0.0631 0.0582 0.0587 32,400 -0.01(-13.68%)
Apr 17, 2019 0.0591 0.0680 0.0591 0.0680 1,615 +0.00(+1.64%)
Apr 16, 2019 0.0600 0.0669 0.0600 0.0669 18,621 +0.00(+5.35%)
Apr 15, 2019 0.0627 0.0635 0.0593 0.0635 5,500 -0.00(-4.65%)
Apr 12, 2019 0.0570 0.0692 0.0551 0.0666 68,000 +0.01(+11.56%)
Apr 11, 2019 0.0549 0.0597 0.0549 0.0597 60,936 +0.00(+3.11%)
Apr 10, 2019 0.0579 0.0579 0.0579 0.0579 8,000 +0.00(+8.22%)
Apr 09, 2019 0.0548 0.0560 0.0475 0.0535 83,980 -0.00(-2.19%)
Apr 08, 2019 0.0551 0.0609 0.0532 0.0547 10,948 -0.01(-8.83%)
Apr 05, 2019 0.0599 0.0614 0.0596 0.0600 27,600 +0.00(+1.69%)
Apr 04, 2019 0.0600 0.0620 0.0550 0.0590 40,473 -0.00(-1.67%)
Apr 03, 2019 0.0630 0.0630 0.0547 0.0600 80,136 +0.00(+2.92%)
Apr 02, 2019 0.0524 0.0630 0.0524 0.0583 130,720 -0.00(-2.83%)
Apr 01, 2019 0.0550 0.0600 0.0550 0.0600 14,955 +0.00(+9.09%)
Mar 29, 2019 0.0590 0.0590 0.0513 0.0550 113,900 +0.00(+0.18%)
Mar 27, 2019 0.0549 0.0549 0.0549 0 +0.00(+7.65%)
Mar 26, 2019 0.0577 0.0577 0.0501 0.0510 38,285 -0.00(-6.42%)
Mar 25, 2019 0.0561 0.0561 0.0545 0.0545 29,729 -0.00(-0.18%)
Mar 22, 2019 0.0650 0.0650 0.0546 0.0546 14,500 -0.01(-9.00%)
Mar 21, 2019 0.0650 0.0650 0.0546 0.0600 124,275 -0.00(-5.66%)
Mar 20, 2019 0.0551 0.0636 0.0551 0.0636 147,318 +0.01(+13.57%)
Mar 19, 2019 0.0661 0.0661 0.0554 0.0560 512,527 -0.01(-12.09%)
Mar 18, 2019 0.0642 0.0642 0.0589 0.0637 47,722 +0.00(+4.77%)
Mar 15, 2019 0.0610 0.0630 0.0561 0.0608 42,700 -0.00(-3.65%)
Mar 14, 2019 0.0611 0.0631 0.0611 0.0631 47,492 +0.00(+3.61%)
Mar 13, 2019 0.0590 0.0648 0.0590 0.0609 54,493 -0.00(-6.02%)
Mar 12, 2019 0.0579 0.0648 0.0544 0.0648 76,856 +0.00(+3.35%)
Mar 07, 2019 0.0627 0.0627 0.0627 0 +0.00(+0.00%)
Mar 06, 2019 0.0597 0.0643 0.0558 0.0627 46,857 +0.00(+0.16%)
Mar 05, 2019 0.0673 0.0673 0.0573 0.0626 73,418 +0.00(+6.10%)
Mar 04, 2019 0.0679 0.0679 0.0541 0.0590 66,278 -0.00(-1.67%)
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.