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 (%)
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%)
Oct 01, 2021 4.684 4.684 4.480 4.500 5,312 -0.16(-3.43%)
Sep 30, 2021 4.680 4.698 4.660 4.660 2,394 -0.06(-1.32%)
Sep 29, 2021 4.750 4.750 4.722 4.722 650 +0.25(+5.62%)
Sep 28, 2021 4.471 4.471 4.471 4.471 1,040 -0.02(-0.43%)
Sep 27, 2021 4.590 4.590 4.491 4.491 820 -0.10(-2.17%)
Sep 24, 2021 4.560 4.590 4.530 4.590 1,210 -0.11(-2.34%)
Sep 22, 2021 4.700 4.700 4.700 0 +0.04(+0.77%)
Sep 21, 2021 4.530 4.680 4.530 4.664 1,295 -0.06(-1.31%)
Sep 16, 2021 4.726 4.726 4.726 95 +0.03(+0.60%)
Sep 14, 2021 4.698 4.698 4.698 75 -0.04(-0.89%)
Sep 13, 2021 4.810 4.810 4.740 4.740 519 -0.06(-1.25%)
Sep 10, 2021 4.800 4.800 4.800 4.800 309 -0.10(-2.04%)
Sep 09, 2021 4.860 4.930 4.857 4.900 1,620 -0.05(-1.11%)
Sep 08, 2021 5.000 5.070 4.937 4.955 1,550 -0.09(-1.69%)
Sep 07, 2021 5.097 5.130 5.000 5.040 4,345 -0.01(-0.23%)
Sep 03, 2021 5.150 5.150 5.050 5.051 641 -0.32(-5.93%)
Sep 02, 2021 5.159 5.380 5.150 5.370 996 +0.52(+10.72%)
Sep 01, 2021 4.850 4.850 4.850 4.850 128 -0.03(-0.57%)
Aug 30, 2021 4.878 4.878 4.878 42 -0.14(-2.73%)
Aug 27, 2021 4.690 5.015 4.689 5.015 710 +0.26(+5.47%)
Aug 26, 2021 4.714 4.761 4.642 4.755 1,763 -0.09(-1.96%)
Aug 25, 2021 4.820 4.850 4.820 4.850 1,510 +0.00(+0.06%)
Aug 23, 2021 4.800 4.800 4.800 4.847 188 +0.12(+2.45%)
Aug 20, 2021 4.800 4.800 4.731 4.731 2,163 -0.27(-5.38%)
Aug 19, 2021 5.000 5.080 5.000 5.000 1,352 +0.00(+0.00%)
Aug 17, 2021 5.000 5.000 5.000 10 -0.02(-0.35%)
Aug 16, 2021 5.018 5.018 5.018 5.018 103 -0.12(-2.38%)
Aug 13, 2021 5.140 5.770 5.140 5.140 1,115 -0.21(-3.93%)
Aug 12, 2021 5.430 5.438 5.350 5.350 1,294 +0.16(+3.08%)
Aug 11, 2021 5.189 5.189 5.189 5.190 1,675 +0.08(+1.49%)
Aug 10, 2021 5.000 5.910 5.000 5.114 5,850 +0.33(+6.98%)
Aug 09, 2021 4.865 4.947 4.780 4.780 1,765 +0.34(+7.66%)
Aug 06, 2021 4.360 4.540 4.360 4.440 2,668 +0.25(+6.08%)
Aug 05, 2021 4.415 4.415 4.150 4.186 9,843 -0.29(-6.57%)
Aug 04, 2021 4.650 4.674 4.474 4.480 4,541 -0.24(-5.08%)
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.