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 (%)
Apr 30, 2021 2.153 2.210 2.100 2.140 1,598,800 +0.06(+2.71%)
Apr 29, 2021 2.305 2.353 2.050 2.084 3,208,367 -0.26(-10.96%)
Apr 28, 2021 2.410 2.430 2.220 2.340 2,177,461 -0.08(-3.19%)
Apr 27, 2021 2.350 2.500 2.240 2.417 2,682,762 +0.05(+1.98%)
Apr 26, 2021 2.390 2.400 2.250 2.370 3,596,721 +0.28(+13.24%)
Apr 23, 2021 1.779 2.210 1.779 2.093 5,373,400 +0.04(+2.09%)
Apr 22, 2021 2.487 2.567 2.000 2.050 5,797,853 -0.29(-12.39%)
Apr 21, 2021 1.810 2.500 1.750 2.340 7,253,954 +0.18(+8.51%)
Apr 20, 2021 2.450 2.460 1.930 2.156 10,456,398 -0.42(-16.41%)
Apr 19, 2021 3.000 3.080 1.830 2.580 10,998,307 -0.61(-19.20%)
Apr 16, 2021 3.010 3.330 2.920 3.193 5,769,100 +0.11(+3.50%)
Apr 15, 2021 2.710 3.210 2.690 3.085 7,703,024 +0.38(+13.84%)
Apr 14, 2021 3.980 4.007 2.330 2.710 21,792,244 -1.05(-27.93%)
Apr 13, 2021 3.152 3.790 3.120 3.760 7,912,430 +0.69(+22.48%)
Apr 12, 2021 2.890 3.100 2.800 3.070 4,910,069 +0.25(+8.89%)
Apr 09, 2021 2.910 2.910 2.660 2.819 3,203,100 -0.11(-3.61%)
Apr 08, 2021 2.810 2.930 2.430 2.925 6,131,408 +0.25(+9.52%)
Apr 07, 2021 2.600 2.970 2.470 2.671 9,620,002 +0.09(+3.52%)
Apr 06, 2021 2.170 2.584 2.070 2.580 8,019,592 +0.41(+18.89%)
Apr 05, 2021 1.880 2.180 1.850 2.170 5,920,721 +0.34(+18.58%)
Apr 01, 2021 1.850 1.870 1.760 1.830 2,078,300 +0.03(+1.67%)
Mar 31, 2021 1.820 1.850 1.750 1.800 1,466,712 +0.00(+0.00%)
Mar 30, 2021 1.880 1.880 1.780 1.800 2,253,678 +0.02(+1.12%)
Mar 29, 2021 1.690 1.780 1.600 1.780 3,836,477 +0.21(+13.38%)
Mar 26, 2021 1.645 1.670 1.500 1.570 3,298,500 -0.05(-3.09%)
Mar 25, 2021 1.550 1.660 1.310 1.620 9,639,641 -0.07(-4.14%)
Mar 24, 2021 1.750 1.920 1.650 1.690 6,223,300 -0.21(-11.05%)
Mar 23, 2021 1.900 1.930 1.740 1.900 4,262,456 +0.00(+0.00%)
Mar 22, 2021 1.760 1.980 1.720 1.900 8,624,544 +0.20(+11.76%)
Mar 19, 2021 1.600 1.730 1.550 1.700 4,330,500 +0.18(+11.84%)
Mar 18, 2021 1.450 1.600 1.440 1.520 4,725,521 +0.08(+5.56%)
Mar 17, 2021 1.400 1.460 1.320 1.440 2,685,013 +0.00(+0.06%)
Mar 16, 2021 1.500 1.500 1.380 1.439 3,128,270 -0.05(-3.18%)
Mar 15, 2021 1.360 1.490 1.350 1.486 3,300,047 +0.15(+11.05%)
Mar 12, 2021 1.246 1.420 1.220 1.339 3,945,700 -0.00(-0.11%)
Mar 11, 2021 1.450 1.460 1.220 1.340 6,233,092 -0.04(-2.90%)
Mar 10, 2021 1.753 1.800 1.310 1.380 17,371,056 -0.23(-14.34%)
Mar 09, 2021 1.430 1.740 1.410 1.611 8,938,033 +0.24(+17.59%)
Mar 08, 2021 1.324 1.400 1.280 1.370 4,190,279 +0.13(+10.48%)
Mar 05, 2021 1.243 1.280 0.9979 1.240 6,275,800 -0.03(-2.36%)
Mar 04, 2021 1.340 1.450 1.040 1.270 9,129,391 -0.03(-2.31%)
Mar 03, 2021 1.090 1.390 1.090 1.300 11,218,153 +0.26(+25.43%)
Mar 02, 2021 1.030 1.120 1.000 1.036 4,064,905 +0.01(+0.97%)
Mar 01, 2021 1.060 1.060 0.9597 1.026 5,217,658 +0.11(+11.57%)
Feb 26, 2021 0.9000 0.9530 0.8000 0.9200 3,334,800 -0.02(-2.25%)
Feb 25, 2021 1.040 1.090 0.8840 0.9412 3,465,023 -0.08(-7.73%)
Feb 24, 2021 0.9820 1.040 0.9000 1.020 3,174,004 +0.14(+16.33%)
Feb 23, 2021 0.9475 1.000 0.8000 0.8768 4,419,834 -0.16(-15.58%)
Feb 22, 2021 0.9351 1.050 0.8500 1.039 4,254,372 +0.06(+6.41%)
Feb 19, 2021 1.000 1.069 0.9700 0.9760 2,656,800 +0.01(+0.54%)
Feb 18, 2021 0.9912 1.030 0.9179 0.9708 2,564,442 -0.02(-2.18%)
Feb 17, 2021 1.100 1.150 0.9095 0.9924 5,142,712 +0.05(+4.81%)
Feb 16, 2021 0.8496 0.9869 0.8100 0.9469 5,959,035 +0.20(+26.27%)
Feb 12, 2021 0.7000 0.7689 0.6599 0.7499 3,021,900 +0.05(+6.93%)
Feb 11, 2021 0.6891 0.7500 0.6601 0.7013 2,395,913 +0.06(+9.92%)
Feb 10, 2021 0.6220 0.7000 0.5500 0.6380 3,113,081 -0.03(-4.72%)
Feb 09, 2021 0.6900 0.6900 0.6420 0.6696 2,551,674 +0.04(+6.29%)
Feb 08, 2021 0.5550 0.6500 0.5500 0.6300 3,394,731 +0.12(+23.53%)
Feb 05, 2021 0.4850 0.5224 0.4744 0.5100 1,329,700 +0.04(+8.51%)
Feb 04, 2021 0.4865 0.5200 0.4335 0.4700 838,446 -0.00(-0.40%)
Feb 03, 2021 0.4191 0.5000 0.3952 0.4719 1,497,072 +0.07(+16.89%)
Feb 02, 2021 0.3770 0.4200 0.3600 0.4037 383,983 +0.03(+9.11%)
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.