Big Blockchain Intelligence Group Inc (OP: BBKCF )

1.205 USD -0.055 (-4.37%)
Streaming Delayed Price Updated: 2:27 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 1.300 1.300 1.181 1.260 1,187,330 -0.04(-3.08%)
Jul 29, 2021 1.140 1.310 1.090 1.300 2,697,106 +0.17(+15.01%)
Jul 28, 2021 1.020 1.150 1.000 1.130 902,606 +0.09(+8.62%)
Jul 27, 2021 1.190 1.190 1.000 1.041 2,222,258 -0.17(-14.00%)
Jul 26, 2021 1.200 1.250 1.150 1.210 1,917,462 +0.17(+16.35%)
Jul 23, 2021 1.060 1.100 1.010 1.040 2,137,132 +0.02(+2.04%)
Jul 22, 2021 0.9400 1.050 0.9400 1.019 1,721,224 +0.03(+3.24%)
Jul 21, 2021 0.8392 1.010 0.8100 0.9872 3,326,557 +0.26(+35.34%)
Jul 20, 2021 0.6607 0.7993 0.6500 0.7294 2,456,771 +0.04(+5.25%)
Jul 19, 2021 0.7500 0.7533 0.6589 0.6930 3,026,895 -0.11(-13.38%)
Jul 16, 2021 0.8000 0.8600 0.7376 0.8000 3,208,513 -0.02(-3.03%)
Jul 15, 2021 0.9200 0.9200 0.8000 0.8250 2,765,839 -0.10(-10.33%)
Jul 14, 2021 0.9905 1.000 0.8995 0.9200 3,094,870 -0.08(-8.00%)
Jul 13, 2021 1.050 1.050 0.9800 1.000 1,762,255 -0.07(-6.98%)
Jul 12, 2021 1.100 1.100 1.030 1.075 1,102,898 -0.03(-2.27%)
Jul 09, 2021 1.075 1.110 1.050 1.100 1,053,020 +0.06(+5.77%)
Jul 08, 2021 1.031 1.100 0.9800 1.040 2,879,758 -0.06(-5.45%)
Jul 07, 2021 1.150 1.190 1.070 1.100 1,889,560 -0.08(-6.78%)
Jul 06, 2021 1.210 1.220 1.150 1.180 1,240,006 -0.03(-2.32%)
Jul 02, 2021 1.240 1.240 1.190 1.208 719,211 -0.01(-0.98%)
Jul 01, 2021 1.210 1.275 1.210 1.220 868,155 -0.05(-3.94%)
Jun 30, 2021 1.250 1.290 1.190 1.270 1,808,153 -0.03(-2.28%)
Jun 29, 2021 1.320 1.340 1.270 1.300 568,648 +0.01(+1.03%)
Jun 28, 2021 1.390 1.405 1.270 1.286 566,865 +0.05(+3.74%)
Jun 25, 2021 1.280 1.290 1.220 1.240 782,138 -0.05(-3.88%)
Jun 24, 2021 1.310 1.320 1.260 1.290 855,430 -0.00(-0.22%)
Jun 23, 2021 1.360 1.410 1.250 1.293 1,081,419 -0.04(-2.79%)
Jun 22, 2021 1.250 1.350 1.140 1.330 2,711,139 +0.01(+0.76%)
Jun 21, 2021 1.400 1.414 1.310 1.320 2,041,483 -0.18(-12.19%)
Jun 18, 2021 1.530 1.540 1.420 1.503 893,717 -0.07(-4.68%)
Jun 17, 2021 1.450 1.620 1.417 1.577 1,504,785 +0.11(+7.29%)
Jun 16, 2021 1.590 1.600 1.440 1.470 1,292,981 -0.13(-8.13%)
Jun 15, 2021 1.650 1.650 1.530 1.600 812,062 -0.06(-3.50%)
Jun 14, 2021 1.637 1.750 1.590 1.658 1,624,540 +0.07(+4.28%)
Jun 11, 2021 1.510 1.610 1.460 1.590 1,266,540 +0.04(+2.58%)
Jun 10, 2021 1.515 1.550 1.420 1.550 1,269,327 +0.13(+9.15%)
Jun 09, 2021 1.310 1.460 1.240 1.420 2,087,945 +0.13(+10.08%)
Jun 08, 2021 1.360 1.410 1.190 1.290 4,929,578 -0.13(-8.89%)
Jun 07, 2021 1.500 1.540 1.360 1.416 1,627,435 -0.08(-5.63%)
Jun 04, 2021 1.542 1.600 1.450 1.500 1,062,925 -0.06(-3.83%)
Jun 03, 2021 1.650 1.680 1.540 1.560 1,138,649 -0.09(-5.45%)
Jun 02, 2021 1.530 1.700 1.525 1.650 1,677,808 +0.13(+8.80%)
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.
X