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 (%)
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%)
Dec 01, 2021 2.700 2.795 1.940 2.648 3,869 -0.31(-10.55%)
Nov 30, 2021 2.960 2.960 2.960 2.960 150 -0.04(-1.33%)
Nov 29, 2021 3.000 3.000 2.986 3.000 300 +0.02(+0.50%)
Nov 26, 2021 2.980 2.987 2.970 2.985 2,000 -0.02(-0.50%)
Nov 23, 2021 3.000 3.000 3.000 0 -0.06(-1.96%)
Nov 22, 2021 3.080 3.120 3.060 3.060 1,214 -0.25(-7.54%)
Nov 19, 2021 3.298 3.309 3.298 3.309 1,126 +0.01(+0.29%)
Nov 18, 2021 3.610 3.300 3.300 3.300 2,101 -0.31(-8.59%)
Nov 17, 2021 3.612 3.612 3.610 3.610 1,650 -0.03(-0.82%)
Nov 16, 2021 3.748 3.748 3.616 3.640 600 -0.25(-6.43%)
Nov 15, 2021 4.030 4.030 3.890 3.890 5,085 -0.13(-3.14%)
Nov 12, 2021 4.120 4.120 3.961 4.016 7,010 -0.01(-0.35%)
Nov 11, 2021 4.520 4.770 4.000 4.030 6,925 -0.48(-10.64%)
Nov 09, 2021 4.630 4.721 4.510 4.510 3,188 +0.08(+1.92%)
Nov 08, 2021 4.700 4.755 4.376 4.425 33,916 +0.33(+7.93%)
Nov 03, 2021 4.100 4.100 4.100 0 -0.14(-3.36%)
Nov 01, 2021 4.242 4.242 4.242 27 -0.07(-1.57%)
Oct 29, 2021 4.310 4.310 4.310 4.310 115 -0.04(-0.92%)
Oct 28, 2021 4.361 4.361 4.350 4.350 245 +0.05(+1.16%)
Oct 27, 2021 4.300 4.300 4.300 4.300 647 -0.08(-1.83%)
Oct 26, 2021 4.430 4.380 4.380 1,570 -0.08(-1.79%)
Oct 25, 2021 4.410 4.460 4.390 4.460 1,020 +0.06(+1.36%)
Oct 22, 2021 4.390 4.400 4.390 4.400 1,200 -0.11(-2.44%)
Oct 21, 2021 4.510 4.530 4.510 4.510 859 -0.03(-0.66%)
Oct 20, 2021 4.540 4.540 4.540 4.540 118 -0.03(-0.66%)
Oct 19, 2021 4.630 4.630 4.554 4.570 2,759 +0.30(+6.93%)
Oct 18, 2021 4.290 4.290 4.260 4.274 3,362 -0.10(-2.20%)
Oct 15, 2021 4.580 4.580 4.370 4.370 436 -0.28(-6.02%)
Oct 14, 2021 4.650 4.650 4.475 4.650 1,425 +0.17(+3.82%)
Oct 13, 2021 4.479 4.479 4.479 4.479 10,000 +0.01(+0.20%)
Oct 12, 2021 4.472 4.472 4.464 4.470 720 +0.27(+6.43%)
Oct 11, 2021 4.190 4.210 4.190 4.200 12,087 -0.50(-10.64%)
Oct 07, 2021 4.700 4.700 4.700 8 +0.23(+5.15%)
Oct 06, 2021 4.470 4.470 4.470 4.470 200 -0.08(-1.76%)
Oct 05, 2021 4.500 4.559 4.500 4.550 400 -0.11(-2.27%)
Oct 04, 2021 4.656 4.656 4.656 4.656 150 +0.16(+3.46%)
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.