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 (%)
Apr 21, 2023 0.2950 0 -0.02(-6.17%)
Apr 20, 2023 0.3144 0.3144 0.3144 0.3144 5,500 +0.00(+0.29%)
Apr 18, 2023 0.3135 6,000 -0.03(-7.79%)
Apr 14, 2023 0.3400 100 +0.03(+9.68%)
Apr 13, 2023 0.3100 0.3100 0.3100 0.3100 2,185 +0.01(+3.54%)
Apr 11, 2023 0.2994 3,910 -0.01(-3.45%)
Apr 10, 2023 0.3101 0.3101 0.3101 0.3101 134 -0.03(-8.79%)
Mar 31, 2023 0.3400 177 -0.00(-1.45%)
Mar 24, 2023 0.3450 1,000 -0.03(-7.93%)
Mar 15, 2023 0.3747 1 -0.07(-16.64%)
Mar 13, 2023 0.4495 0 +0.06(+15.73%)
Mar 07, 2023 0.3884 0 -0.04(-9.63%)
Mar 01, 2023 0.4298 0 -0.02(-4.49%)
Feb 16, 2023 0.4500 0 -0.07(-13.16%)
Feb 08, 2023 0.5182 0 -0.00(-0.77%)
Jan 27, 2023 0.5222 0 +0.06(+12.13%)
Jan 25, 2023 0.4657 0 +0.02(+3.49%)
Jan 20, 2023 0.4500 0 -0.01(-2.17%)
Jan 13, 2023 0.4600 0 +0.00(+0.00%)
Jan 12, 2023 0.4813 0.4813 0.4600 0.4600 1,801 +0.07(+19.14%)
Jan 03, 2023 0.3861 0 +0.00(+1.07%)
Dec 29, 2022 0.3820 0 +0.08(+27.33%)
Dec 27, 2022 0.3000 20 -0.05(-13.72%)
Dec 21, 2022 0.3477 0 -0.04(-9.41%)
Dec 20, 2022 0.3838 0.3838 0.3838 0.3838 2,000 +0.05(+15.64%)
Dec 15, 2022 0.3319 0 -0.08(-18.95%)
Dec 14, 2022 0.4383 0.4383 0.4095 0.4095 1,263 +0.09(+28.05%)
Dec 05, 2022 0.3198 150 -0.24(-42.89%)
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%)
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.