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 30, 2021 7.740 7.740 7.478 7.478 200 -0.16(-2.07%)
Apr 29, 2021 7.840 7.840 7.636 7.636 718 -0.18(-2.28%)
Apr 28, 2021 7.814 7.814 7.814 7.814 100 +0.16(+2.14%)
Apr 27, 2021 7.637 7.650 7.637 7.650 2,000 +0.10(+1.32%)
Apr 26, 2021 7.640 7.640 7.550 7.550 466 +0.16(+2.17%)
Apr 23, 2021 7.390 7.390 7.390 7.390 100 +0.07(+0.95%)
Apr 22, 2021 7.600 7.635 7.321 7.321 1,958 -0.31(-4.03%)
Apr 21, 2021 7.515 7.628 7.515 7.628 970 +0.23(+3.08%)
Apr 20, 2021 7.750 7.750 7.400 7.400 4,580 -0.60(-7.50%)
Apr 19, 2021 8.000 8.000 8.000 167 +0.00(+0.00%)
Apr 16, 2021 7.981 8.050 7.980 8.000 3,100 -0.00(-0.01%)
Apr 15, 2021 8.100 8.140 8.001 8.001 1,562 -0.04(-0.48%)
Apr 14, 2021 8.051 8.051 8.018 8.040 670 -0.05(-0.62%)
Apr 13, 2021 8.090 8.090 8.030 8.090 681 -0.03(-0.38%)
Apr 12, 2021 8.204 8.243 8.120 8.120 2,210 -0.14(-1.69%)
Apr 09, 2021 8.197 8.260 8.139 8.260 2,600 +0.05(+0.56%)
Apr 08, 2021 8.168 8.260 8.168 8.214 1,488 +0.08(+1.03%)
Apr 07, 2021 8.130 8.130 8.130 8.130 351 -0.16(-1.93%)
Apr 06, 2021 8.577 8.640 8.210 8.290 15,297 -0.32(-3.70%)
Apr 05, 2021 8.590 8.640 8.557 8.609 6,158 +0.36(+4.37%)
Apr 01, 2021 8.184 8.248 8.076 8.248 800 +0.23(+2.92%)
Mar 31, 2021 8.274 8.274 7.980 8.014 3,481 +0.03(+0.41%)
Mar 30, 2021 8.119 8.119 7.819 7.981 6,015 -0.07(-0.87%)
Mar 29, 2021 8.143 8.143 8.052 8.052 1,794 -0.13(-1.57%)
Mar 26, 2021 8.780 8.930 8.120 8.180 8,900 -0.35(-4.09%)
Mar 25, 2021 7.656 8.804 7.470 8.529 8,134 +0.79(+10.19%)
Mar 24, 2021 7.883 7.883 7.740 7.740 2,690 -0.17(-2.21%)
Mar 23, 2021 8.200 8.200 7.915 7.915 5,847 -0.35(-4.18%)
Mar 22, 2021 8.330 8.363 8.106 8.261 3,545 -0.24(-2.82%)
Mar 19, 2021 8.510 8.552 8.235 8.500 8,500 -0.03(-0.38%)
Mar 18, 2021 8.544 8.730 8.532 8.532 3,772 -0.17(-1.93%)
Mar 17, 2021 8.950 8.950 8.606 8.700 3,110 -0.25(-2.79%)
Mar 16, 2021 9.000 9.020 8.910 8.950 15,273 +0.01(+0.11%)
Mar 15, 2021 8.780 8.969 8.720 8.940 3,637 -0.06(-0.67%)
Mar 12, 2021 9.200 9.229 8.590 9.000 16,900 -0.07(-0.80%)
Mar 11, 2021 8.350 9.310 8.185 9.073 68,006 +1.24(+15.77%)
Mar 10, 2021 7.540 7.906 7.540 7.837 5,217 +0.53(+7.21%)
Mar 09, 2021 7.504 7.601 7.170 7.310 19,836 -0.12(-1.62%)
Mar 08, 2021 7.680 7.740 7.430 7.430 6,563 -0.15(-2.03%)
Mar 05, 2021 8.160 8.300 7.090 7.584 18,500 -0.66(-8.06%)
Mar 04, 2021 8.492 8.585 8.200 8.249 12,175 -0.25(-2.96%)
Mar 03, 2021 8.710 8.828 8.400 8.500 16,102 -0.25(-2.83%)
Mar 02, 2021 8.950 9.109 8.748 8.748 9,620 -0.13(-1.45%)
Mar 01, 2021 9.080 9.080 8.770 8.877 24,492 -0.20(-2.22%)
Feb 26, 2021 9.300 9.541 8.985 9.078 8,700 -0.30(-3.20%)
Feb 25, 2021 9.700 10.00 9.379 9.379 7,990 -0.27(-2.81%)
Feb 24, 2021 9.250 9.650 9.250 9.650 6,395 +0.40(+4.32%)
Feb 23, 2021 9.540 9.540 9.096 9.250 22,214 -0.29(-3.04%)
Feb 22, 2021 9.700 9.880 9.540 9.540 8,318 -0.32(-3.21%)
Feb 19, 2021 9.544 10.00 9.544 9.856 5,400 +0.36(+3.75%)
Feb 18, 2021 10.17 10.17 9.500 9.500 3,014 -0.35(-3.52%)
Feb 17, 2021 10.06 10.06 9.846 9.846 747 -0.37(-3.66%)
Feb 16, 2021 10.25 10.30 10.16 10.22 2,308 -0.02(-0.20%)
Feb 12, 2021 10.09 10.28 10.09 10.24 1,800 +0.08(+0.79%)
Feb 11, 2021 10.09 10.18 10.09 10.16 3,362 -0.18(-1.78%)
Feb 10, 2021 10.51 10.51 10.25 10.34 10,396 +0.02(+0.22%)
Feb 09, 2021 9.850 10.40 9.850 10.32 3,567 +0.47(+4.78%)
Feb 08, 2021 10.00 10.02 9.720 9.850 7,827 +0.14(+1.46%)
Feb 05, 2021 9.439 9.948 9.439 9.708 6,800 +0.31(+3.28%)
Feb 04, 2021 9.500 9.500 9.000 9.400 6,340 -0.10(-1.02%)
Feb 03, 2021 9.580 9.580 9.368 9.496 5,416 +0.00(+0.05%)
Feb 02, 2021 9.396 10.65 9.374 9.492 18,814 +0.16(+1.75%)
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.