Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bbtv Holdings Inc (OP: BBTVF )

0.2723 UNCHANGED
Last Price Updated: 1:49 PM EST, Jan 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 23, 2022 0.5600 50 +0.09(+18.64%)
Nov 22, 2022 0.4720 0.4720 0.4720 0.4720 500 -0.08(-14.18%)
Nov 16, 2022 0.5500 0 +0.02(+3.27%)
Nov 08, 2022 0.5326 2 +0.21(+67.33%)
Nov 01, 2022 0.3183 0 -0.13(-29.56%)
Oct 28, 2022 0.4519 0 +0.03(+6.53%)
Oct 04, 2022 0.4242 0 +0.08(+25.02%)
Sep 29, 2022 0.3393 20 -0.08(-18.12%)
Sep 13, 2022 0.4144 0 -0.20(-32.23%)
Sep 09, 2022 0.6115 0 -0.13(-17.10%)
Aug 29, 2022 0.7376 0 +0.00(+0.52%)
Aug 26, 2022 0.7338 0.7338 0.7338 0.7338 125 +0.02(+3.50%)
Aug 22, 2022 0.7090 0 -0.03(-4.47%)
Aug 19, 2022 0.7422 0.7422 0.7422 0.7422 100 -0.05(-6.38%)
Aug 17, 2022 0.7928 0 -0.01(-0.90%)
Aug 15, 2022 0.8000 0 -0.20(-19.70%)
Aug 12, 2022 0.9963 0.9963 0.9963 0.9963 103 -0.20(-16.97%)
Aug 08, 2022 1.200 0 +0.05(+4.35%)
Jul 26, 2022 1.150 0 -0.04(-3.60%)
Jul 18, 2022 1.193 44 -0.01(-0.58%)
Jul 15, 2022 1.220 1.220 1.200 1.200 9,943 -0.22(-15.49%)
Jul 11, 2022 1.420 43 -0.34(-19.32%)
Jul 06, 2022 1.760 0 +0.36(+25.71%)
Jun 28, 2022 1.400 10 +0.14(+11.30%)
Jun 24, 2022 1.258 0 +0.07(+5.71%)
Jun 22, 2022 1.190 0 -0.52(-30.41%)
Jun 09, 2022 1.710 0 +0.01(+0.59%)
Jun 06, 2022 1.700 64 +0.06(+3.66%)
Jun 03, 2022 1.630 1.640 1.620 1.640 28,000 +0.09(+5.91%)
Jun 02, 2022 1.548 1.548 1.548 1.548 578 +0.22(+16.43%)
Jun 01, 2022 1.330 1.330 1.330 1.330 100 -0.01(-1.06%)
May 27, 2022 1.344 0 +0.07(+5.70%)
May 26, 2022 1.280 1.280 1.272 1.272 449 -0.07(-5.51%)
May 24, 2022 1.346 0 -0.02(-1.21%)
May 23, 2022 1.363 1.363 1.363 1.363 100 -0.14(-9.47%)
May 20, 2022 1.420 1.505 1.420 1.505 1,974 +0.10(+6.90%)
May 17, 2022 1.408 0 -0.19(-11.88%)
May 16, 2022 1.598 1.598 1.510 1.598 949 +0.13(+8.70%)
May 12, 2022 1.470 0 -0.00(-0.14%)
May 09, 2022 1.472 1 -0.12(-7.67%)
May 05, 2022 1.594 0 -0.09(-5.11%)
May 03, 2022 1.680 0 +0.03(+1.82%)
Apr 29, 2022 1.650 0 +0.03(+1.85%)
Apr 28, 2022 1.600 1.620 1.600 1.620 660 +0.02(+1.25%)
Apr 27, 2022 1.600 1.600 1.600 1.600 300 -0.02(-1.36%)
Apr 26, 2022 1.650 1.650 1.601 1.622 6,500 -0.11(-6.24%)
Apr 22, 2022 1.730 0 +0.00(+0.00%)
Apr 21, 2022 1.730 1.730 1.730 1.730 1,000 -0.03(-1.59%)
Apr 19, 2022 1.758 0 +0.00(+0.00%)
Apr 18, 2022 1.758 1.758 1.758 1.758 100 -0.04(-2.33%)
Apr 14, 2022 1.828 1.828 1.800 1.800 739 +0.02(+0.90%)
Apr 12, 2022 1.784 35 -0.16(-8.04%)
Apr 06, 2022 1.940 1,000 -0.20(-9.35%)
Apr 05, 2022 2.140 2.140 2.140 2.140 140 -0.01(-0.47%)
Apr 04, 2022 2.150 2.150 2.150 2.150 110 +0.04(+1.90%)
Apr 01, 2022 2.180 2.180 2.110 2.110 343 -0.08(-3.65%)
Mar 31, 2022 2.180 2.200 2.100 2.190 3,600 -0.15(-6.35%)
Mar 28, 2022 2.338 52 -0.37(-13.54%)
Mar 25, 2022 2.709 2.740 2.705 2.705 2,520 +0.15(+6.07%)
Mar 24, 2022 2.545 2.574 2.545 2.550 1,115 -0.07(-2.67%)
Mar 23, 2022 2.620 2.620 2.620 2.620 190 -0.01(-0.19%)
Mar 22, 2022 2.620 2.625 2.590 2.625 8,223 +0.53(+25.00%)
Mar 21, 2022 2.050 2.100 2.050 2.100 622 +0.05(+2.44%)
Mar 18, 2022 2.050 2.050 2.050 2.050 1,024 +0.07(+3.54%)
Mar 17, 2022 1.860 1.980 1.860 1.980 1,000 +0.28(+16.74%)
Mar 16, 2022 1.680 1.696 1.633 1.696 3,421 +0.20(+13.07%)
Mar 15, 2022 1.500 1.500 1.500 1.500 100 -0.20(-11.76%)
Mar 14, 2022 1.700 1.700 1.700 1.700 300 -0.20(-10.43%)
Mar 11, 2022 1.850 1.910 1.850 1.898 3,356 +0.22(+12.98%)
Mar 09, 2022 1.680 0 +0.00(+0.30%)
Mar 08, 2022 1.675 1.675 1.675 1.675 276 +0.05(+2.91%)
Mar 07, 2022 1.620 1.662 1.574 1.628 1,426 -0.05(-3.11%)
Mar 03, 2022 1.680 0 -0.20(-10.64%)
Feb 28, 2022 1.880 33 +0.01(+0.53%)
Feb 25, 2022 1.870 1.870 1.870 1.870 300 +0.02(+0.81%)
Feb 24, 2022 1.855 1.855 1.855 1.855 152 -0.03(-1.43%)
Feb 23, 2022 1.882 2.000 1.882 1.882 200 -0.12(-5.90%)
Feb 22, 2022 1.970 2.000 1.910 2.000 52,142 -0.14(-6.72%)
Feb 18, 2022 2.144 0 -0.07(-3.21%)
Feb 16, 2022 2.215 0 -0.03(-1.12%)
Feb 14, 2022 2.240 0 -0.15(-6.14%)
Feb 10, 2022 2.387 0 +0.07(+2.87%)
Feb 09, 2022 2.340 2.340 2.320 2.320 1,000 +0.02(+0.87%)
Feb 07, 2022 2.300 0 +0.11(+5.00%)
Feb 04, 2022 2.248 2.248 2.191 2.191 10,000 -0.16(-6.91%)
Feb 02, 2022 2.474 2.474 2.306 2.353 8,400 -0.07(-3.07%)
Feb 01, 2022 2.360 2.427 2.360 2.427 3,130 +0.23(+10.34%)
Jan 31, 2022 2.200 2.200 2.200 2.200 1,110 +0.23(+11.95%)
Jan 28, 2022 2.000 2.000 1.965 1.965 5,100 +0.12(+6.23%)
Jan 27, 2022 1.861 1.863 1.850 1.850 2,270 -0.09(-4.74%)
Jan 26, 2022 2.105 2.105 1.942 1.942 1,650 -0.02(-0.90%)
Jan 25, 2022 1.970 1.970 1.960 1.960 1,200 +0.04(+2.07%)
Jan 24, 2022 2.080 2.080 1.920 1.920 2,904 -0.08(-4.19%)
Jan 21, 2022 2.004 2.004 2.000 2.004 2,015 -0.35(-14.72%)
Jan 14, 2022 2.350 0 +0.07(+3.02%)
Jan 13, 2022 2.281 2.281 2.281 2.281 167 +0.00(+0.04%)
Jan 12, 2022 2.280 2.350 2.280 2.280 667 -0.05(-2.15%)
Jan 11, 2022 2.284 2.330 2.284 2.330 2,000 +0.00(+0.09%)
Jan 05, 2022 2.328 2.328 2.328 75 +0.09(+3.93%)
Jan 04, 2022 2.240 2.240 2.240 2.240 500 -0.17(-6.90%)
Dec 31, 2021 2.406 2.406 2.406 0 -0.18(-7.10%)
Dec 30, 2021 2.563 2.620 2.563 2.590 10,812 +0.10(+4.02%)
Dec 29, 2021 2.500 2.500 2.427 2.490 5,991 +0.23(+10.18%)
Dec 28, 2021 2.390 2.390 2.250 2.260 6,739 +0.08(+3.67%)
Dec 27, 2021 2.170 2.300 2.170 2.180 2,063 -0.28(-11.38%)
Dec 23, 2021 2.460 2.460 2.460 2.460 115 -0.16(-6.11%)
Dec 22, 2021 1.840 2.628 1.840 2.620 12,555 +0.16(+6.68%)
Dec 21, 2021 2.442 2.456 2.442 2.456 1,500 +0.07(+2.76%)
Dec 20, 2021 2.430 2.430 2.390 2.390 600 -0.12(-4.70%)
Dec 17, 2021 2.470 2.508 2.470 2.508 6,160 +0.02(+0.97%)
Dec 16, 2021 2.484 2.484 2.484 2.484 926 -0.19(-6.97%)
Dec 10, 2021 2.670 2.670 2.670 0 +0.01(+0.38%)
Dec 09, 2021 2.695 2.695 2.660 2.660 300 -0.09(-3.27%)
Dec 08, 2021 2.750 2.750 2.750 2.750 150 +0.05(+1.85%)
Dec 07, 2021 2.700 2.700 2.700 2.700 214 +0.10(+3.98%)
Dec 06, 2021 2.630 2.688 2.597 2.597 3,000 +0.11(+4.29%)
Dec 03, 2021 2.460 2.490 2.460 2.490 222 -0.18(-6.92%)
Dec 02, 2021 2.693 2.693 2.675 2.675 300 +0.03(+1.03%)
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.