Skip to main content

Big Blockchain Intelligence Group (OP: BBKCF )

0.1399 +0.0010 (+0.72%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 1.150 1.230 1.100 1.160 802,612 -0.03(-2.52%)
Nov 29, 2021 1.160 1.240 1.155 1.190 395,705 +0.04(+3.48%)
Nov 26, 2021 1.130 1.160 1.100 1.150 308,274 -0.03(-2.34%)
Nov 24, 2021 1.170 1.220 1.130 1.177 562,891 -0.04(-3.48%)
Nov 23, 2021 1.205 1.249 1.150 1.220 702,446 -0.01(-0.53%)
Nov 22, 2021 1.420 1.420 1.210 1.226 850,244 -0.12(-8.74%)
Nov 19, 2021 1.200 1.370 1.200 1.344 802,624 +0.10(+8.38%)
Nov 18, 2021 1.300 1.260 1.220 1.240 1,010,759 -0.04(-3.46%)
Nov 17, 2021 1.350 1.370 1.270 1.284 826,285 -0.07(-5.06%)
Nov 16, 2021 1.390 1.450 1.330 1.353 700,625 -0.13(-8.59%)
Nov 15, 2021 1.550 1.550 1.454 1.480 778,243 -0.06(-3.83%)
Nov 12, 2021 1.390 1.550 1.300 1.539 1,121,880 +0.16(+11.51%)
Nov 11, 2021 1.430 1.455 1.330 1.380 840,264 -0.08(-5.48%)
Nov 10, 2021 1.480 1.460 1,051,906 -0.09(-5.81%)
Nov 09, 2021 1.550 1.620 1.460 1.550 1,462,578 +0.00(+0.00%)
Nov 08, 2021 1.420 1.560 1.420 1.550 1,352,456 +0.10(+6.90%)
Nov 05, 2021 1.450 1.470 1.380 1.450 1,146,869 +0.02(+1.40%)
Nov 04, 2021 1.520 1.520 1.363 1.430 1,350,694 +0.02(+1.42%)
Nov 03, 2021 1.250 1.440 1.250 1.410 1,390,535 +0.06(+4.68%)
Nov 02, 2021 1.240 1.371 1.180 1.347 2,218,995 +0.14(+11.31%)
Nov 01, 2021 1.265 1.180 1.180 1.210 2,307,579 -0.06(-4.72%)
Oct 29, 2021 0.9499 1.270 0.9499 1.270 2,761,111 +0.33(+34.69%)
Oct 28, 2021 0.8470 0.9470 0.8470 0.9429 860,517 +0.08(+9.58%)
Oct 27, 2021 0.9190 0.9500 0.8500 0.8605 1,003,020 -0.02(-2.22%)
Oct 26, 2021 0.9263 0.8800 1,445,733 -0.05(-5.00%)
Oct 25, 2021 0.9300 0.9791 0.9049 0.9263 994,980 -0.01(-1.08%)
Oct 22, 2021 0.9600 0.9839 0.9200 0.9364 953,569 -0.05(-5.41%)
Oct 21, 2021 1.050 1.050 0.9711 0.9900 661,146 -0.06(-5.71%)
Oct 20, 2021 0.9693 1.050 0.9489 1.050 1,208,800 +0.11(+11.70%)
Oct 19, 2021 0.9400 0.9544 0.9129 0.9400 748,894 -0.01(-0.95%)
Oct 18, 2021 0.9500 1.006 0.9381 0.9490 922,072 -0.03(-3.36%)
Oct 15, 2021 0.9961 1.020 0.9600 0.9820 819,494 -0.02(-1.80%)
Oct 14, 2021 1.050 1.050 0.9819 1.000 408,253 -0.02(-1.96%)
Oct 13, 2021 1.000 1.029 0.9900 1.020 435,682 +0.00(+0.00%)
Oct 12, 2021 1.060 1.090 1.010 1.020 607,051 -0.07(-6.42%)
Oct 11, 2021 1.080 1.090 0.9863 1.090 884,619 +0.02(+1.87%)
Oct 08, 2021 1.160 1.160 1.058 1.070 279,984 -0.01(-0.93%)
Oct 07, 2021 1.110 1.120 1.070 1.080 590,245 -0.01(-1.24%)
Oct 06, 2021 1.070 1.120 1.050 1.094 779,609 +0.03(+3.17%)
Oct 05, 2021 1.030 1.073 0.9820 1.060 907,724 +0.04(+4.20%)
Oct 04, 2021 1.100 1.100 0.9500 1.017 685,483 -0.03(-3.11%)
Oct 01, 2021 1.100 1.130 1.020 1.050 1,495,686 -0.02(-1.93%)
Sep 30, 2021 1.080 1.220 1.010 1.071 3,312,291 +0.10(+10.38%)
Sep 29, 2021 1.040 1.070 0.9600 0.9700 912,150 -0.07(-6.73%)
Sep 28, 2021 1.010 1.046 0.9601 1.040 1,055,345 +0.00(+0.00%)
Sep 27, 2021 0.9819 1.045 0.9320 1.040 798,842 +0.09(+9.35%)
Sep 24, 2021 0.9900 1.020 0.9106 0.9511 1,075,840 -0.10(-9.42%)
Sep 23, 2021 1.020 1.130 1.010 1.050 2,810,611 +0.04(+3.96%)
Sep 22, 2021 0.7550 1.080 0.7500 1.010 3,661,144 +0.26(+34.67%)
Sep 21, 2021 0.6500 0.7800 0.6500 0.7500 1,204,042 +0.03(+4.17%)
Sep 20, 2021 0.7000 0.7200 0.6612 0.7200 1,972,878 +0.01(+1.41%)
Sep 17, 2021 0.7703 0.7779 0.7100 0.7100 1,127,988 -0.07(-8.80%)
Sep 16, 2021 0.7950 0.8104 0.7300 0.7785 1,822,302 -0.02(-2.69%)
Sep 15, 2021 0.8050 0.8500 0.7882 0.8000 1,116,510 -0.02(-2.19%)
Sep 14, 2021 0.8100 0.8490 0.8100 0.8179 558,118 -0.00(-0.02%)
Sep 13, 2021 0.8700 0.8750 0.8052 0.8181 1,424,744 -0.07(-7.78%)
Sep 10, 2021 0.9045 0.9100 0.8651 0.8871 837,639 -0.02(-2.20%)
Sep 09, 2021 0.9250 0.9699 0.8992 0.9071 497,750 -0.02(-1.94%)
Sep 08, 2021 0.9131 0.9480 0.9000 0.9250 517,853 -0.04(-4.63%)
Sep 07, 2021 0.9701 0.9885 0.9000 0.9699 1,330,867 +0.02(+2.17%)
Sep 03, 2021 0.9929 1.000 0.9403 0.9493 911,213 -0.03(-3.13%)
Sep 02, 2021 0.9868 1.050 0.9301 0.9800 1,446,315 +0.02(+2.00%)
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.