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

Bbtv Holdings Inc (OP: BBTVF )

N/A 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 (%)
Jul 30, 2021 5.000 5.000 5.000 193 +0.00(+0.00%)
Jul 29, 2021 5.000 5.000 5.000 5.000 353 +0.04(+0.85%)
Jul 28, 2021 4.946 4.958 4.946 4.958 410 +0.04(+0.82%)
Jul 27, 2021 4.895 4.918 4.803 4.918 2,730 -0.08(-1.64%)
Jul 26, 2021 5.020 5.020 5.000 5.000 1,128 -0.01(-0.26%)
Jul 23, 2021 5.210 5.210 4.980 5.013 6,872 -0.07(-1.32%)
Jul 22, 2021 5.080 5.080 5.080 5.080 577 +0.01(+0.25%)
Jul 21, 2021 4.990 5.067 4.990 5.067 1,584 +0.17(+3.52%)
Jul 20, 2021 4.870 4.895 4.820 4.895 5,891 +0.02(+0.51%)
Jul 19, 2021 5.000 5.000 4.870 4.870 1,822 -0.13(-2.60%)
Jul 16, 2021 5.575 5.575 5.000 5.000 5,597 -0.50(-9.07%)
Jul 15, 2021 6.000 6.040 5.499 5.499 10,549 -0.57(-9.41%)
Jul 14, 2021 6.107 6.130 6.070 6.070 10,131 +0.00(+0.00%)
Jul 13, 2021 6.222 6.222 6.070 6.070 3,735 -0.18(-2.88%)
Jul 12, 2021 6.204 6.250 6.180 6.250 524 +0.10(+1.56%)
Jul 09, 2021 6.161 6.184 6.154 6.154 1,744 +0.01(+0.23%)
Jul 08, 2021 6.106 6.150 6.106 6.140 1,434 -0.12(-1.92%)
Jul 07, 2021 6.260 6.260 6.260 6.260 361 -0.06(-0.99%)
Jul 06, 2021 6.380 6.459 6.322 6.322 2,009 -0.13(-1.98%)
Jul 02, 2021 6.400 6.500 6.400 6.450 1,226 +0.15(+2.38%)
Jul 01, 2021 6.300 6.300 6.300 6.300 100 -0.01(-0.19%)
Jun 30, 2021 6.300 6.312 6.290 6.312 620 -0.01(-0.22%)
Jun 29, 2021 6.202 6.326 6.202 6.326 1,186 +0.08(+1.26%)
Jun 28, 2021 6.361 6.361 6.247 6.247 902 -0.06(-0.88%)
Jun 25, 2021 6.250 6.302 6.236 6.302 2,200 +0.07(+1.16%)
Jun 24, 2021 6.211 6.230 6.211 6.230 2,200 +0.03(+0.47%)
Jun 23, 2021 6.260 6.290 6.170 6.201 7,467 +0.01(+0.11%)
Jun 22, 2021 6.254 6.254 6.170 6.194 3,275 -0.07(-1.13%)
Jun 21, 2021 6.276 6.276 6.265 6.265 301 -0.15(-2.26%)
Jun 18, 2021 6.402 6.410 6.402 6.410 863 -0.03(-0.47%)
Jun 17, 2021 6.417 6.470 6.417 6.440 3,238 +0.03(+0.47%)
Jun 16, 2021 6.281 6.517 6.281 6.410 9,306 +0.19(+3.06%)
Jun 15, 2021 6.263 6.263 6.200 6.220 554 -0.15(-2.35%)
Jun 14, 2021 6.420 6.420 6.370 6.370 12,419 -0.03(-0.47%)
Jun 11, 2021 6.419 6.444 6.396 6.400 5,936 +0.01(+0.16%)
Jun 10, 2021 6.390 6.390 6.390 6.390 570 +0.01(+0.16%)
Jun 09, 2021 6.400 6.470 6.380 6.380 1,398 -0.01(-0.16%)
Jun 08, 2021 6.480 6.480 6.390 6.390 1,549 -0.12(-1.86%)
Jun 07, 2021 6.530 6.530 6.490 6.511 1,667 -0.02(-0.38%)
Jun 04, 2021 6.510 6.536 6.510 6.536 639 +0.02(+0.25%)
Jun 03, 2021 6.530 6.594 6.518 6.520 1,925 -0.01(-0.15%)
Jun 02, 2021 6.600 6.646 6.530 6.530 3,978 +0.00(+0.04%)
Jun 01, 2021 6.551 6.551 6.527 6.527 459 -0.04(-0.54%)
May 28, 2021 6.412 6.563 6.412 6.563 1,829 +0.14(+2.23%)
May 27, 2021 6.750 6.840 6.420 6.420 3,699 -0.20(-3.08%)
May 25, 2021 6.624 6.624 6.624 20 +0.12(+1.91%)
May 24, 2021 6.000 6.800 6.000 6.500 1,113 -0.31(-4.55%)
May 21, 2021 6.674 6.810 6.674 6.810 1,100 +0.25(+3.78%)
May 20, 2021 6.706 6.706 6.562 6.562 2,023 -0.07(-0.99%)
May 19, 2021 6.770 6.777 6.500 6.628 2,740 -0.11(-1.66%)
May 18, 2021 6.620 6.748 6.620 6.740 1,058 +0.23(+3.58%)
May 17, 2021 6.430 6.507 6.430 6.507 2,046 +0.13(+1.99%)
May 14, 2021 6.660 6.690 6.280 6.380 13,459 -0.14(-2.15%)
May 13, 2021 6.532 6.544 6.410 6.520 2,864 -0.22(-3.23%)
May 11, 2021 6.738 6.738 6.738 130 -0.16(-2.38%)
May 10, 2021 7.152 7.152 6.850 6.902 4,414 -0.12(-1.68%)
May 07, 2021 7.085 7.085 7.010 7.020 5,873 +0.20(+2.86%)
May 06, 2021 6.902 7.130 6.816 6.825 5,658 -0.18(-2.51%)
May 05, 2021 7.150 7.190 7.000 7.000 1,416 -0.10(-1.35%)
May 04, 2021 7.108 7.150 7.072 7.096 1,109 -0.29(-3.95%)
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.