Skip to main content

Big Blockchain Intelligence Group (OP: BBKCF )

0.1369 -0.0020 (-1.44%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 1.002 1.060 0.9473 1.058 40,988 +0.09(+9.06%)
Jan 30, 2018 1.087 1.080 0.8200 0.9700 167,621 -0.11(-10.19%)
Jan 29, 2018 1.139 1.200 1.070 1.080 57,462 -0.07(-5.80%)
Jan 26, 2018 1.121 1.230 1.024 1.147 48,683 +0.10(+9.78%)
Jan 25, 2018 1.220 1.250 0.9859 1.044 101,222 -0.12(-10.13%)
Jan 24, 2018 1.268 1.310 1.115 1.162 85,387 -0.09(-7.46%)
Jan 23, 2018 1.259 1.300 1.145 1.256 66,737 +0.01(+0.46%)
Jan 22, 2018 1.216 1.340 1.215 1.250 142,576 +0.05(+4.51%)
Jan 19, 2018 1.226 1.270 1.190 1.196 65,824 +0.01(+0.70%)
Jan 18, 2018 1.330 1.500 1.168 1.188 133,331 -0.10(-7.49%)
Jan 17, 2018 1.292 1.425 1.198 1.284 312,172 -0.08(-6.16%)
Jan 16, 2018 1.494 1.600 1.344 1.368 1,245,713 +0.02(+1.35%)
Jan 12, 2018 1.350 1.350 1.350 0 +0.07(+5.47%)
Jan 11, 2018 1.355 1.375 1.276 1.280 33,176 -0.12(-8.57%)
Jan 10, 2018 1.326 1.440 1.269 1.400 36,203 +0.04(+3.19%)
Jan 09, 2018 1.500 1.500 1.356 1.357 17,309 -0.08(-5.86%)
Jan 08, 2018 1.600 1.600 1.347 1.441 40,154 +0.07(+5.04%)
Jan 05, 2018 1.464 1.600 1.372 1.372 82,466 -0.06(-3.97%)
Jan 04, 2018 1.353 1.560 1.346 1.429 85,900 +0.03(+2.06%)
Jan 03, 2018 1.575 1.600 1.174 1.400 17,434 +0.27(+23.89%)
Jan 02, 2018 1.264 1.600 1.130 1.130 15,333 -0.05(-4.24%)
Dec 29, 2017 1.180 1.180 1.180 0 -0.05(-4.26%)
Dec 28, 2017 1.200 1.350 1.169 1.233 11,497 -0.04(-3.38%)
Dec 27, 2017 1.353 1.590 1.196 1.276 17,342 -0.32(-20.28%)
Dec 26, 2017 1.890 1.890 1.140 1.600 21,370 +0.46(+40.35%)
Dec 22, 2017 1.295 1.400 1.130 1.140 26,236 -0.25(-17.69%)
Dec 21, 2017 1.439 2.000 1.345 1.385 27,264 +0.01(+0.36%)
Dec 20, 2017 1.538 1.560 1.380 1.380 39,953 -0.18(-11.31%)
Dec 19, 2017 1.536 1.587 1.407 1.556 56,481 +0.07(+5.05%)
Dec 18, 2017 1.395 1.560 1.341 1.481 45,216 +0.19(+14.54%)
Dec 15, 2017 1.238 1.415 1.199 1.293 14,975 +0.00(+0.34%)
Dec 14, 2017 1.336 1.343 1.195 1.289 4,835 -0.03(-2.54%)
Dec 13, 2017 1.444 1.444 1.287 1.322 2,830 -0.08(-5.73%)
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.