Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Big Blockchain Intelligence Group (OP: BBKCF )

0.1389 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.1419 0.1419 0.1356 0.1389 176,563 -0.00(-2.25%)
Mar 26, 2024 0.1462 0.1462 0.1320 0.1421 334,887 +0.00(+1.79%)
Mar 25, 2024 0.1460 0.1460 0.1320 0.1396 576,770 +0.00(+1.16%)
Mar 22, 2024 0.1447 0.1447 0.1380 0.1380 161,258 -0.01(-4.03%)
Mar 21, 2024 0.1561 0.1578 0.1401 0.1438 500,623 -0.01(-4.77%)
Mar 20, 2024 0.1447 0.1510 0.1383 0.1510 129,229 +0.01(+7.70%)
Mar 19, 2024 0.1430 0.1454 0.1382 0.1402 94,162 -0.00(-2.44%)
Mar 18, 2024 0.1450 0.1470 0.1425 0.1437 290,517 -0.00(-1.91%)
Mar 15, 2024 0.1509 0.1530 0.1389 0.1465 615,473 -0.00(-2.98%)
Mar 14, 2024 0.1690 0.1690 0.1510 0.1510 411,190 -0.01(-4.43%)
Mar 13, 2024 0.1545 0.1875 0.1533 0.1580 544,442 +0.00(+0.70%)
Mar 12, 2024 0.1585 0.1666 0.1533 0.1569 566,970 -0.00(-1.01%)
Mar 11, 2024 0.1631 0.1680 0.1531 0.1585 1,467,845 -0.01(-4.52%)
Mar 08, 2024 0.1855 0.1899 0.1620 0.1660 1,655,490 -0.03(-13.13%)
Mar 07, 2024 0.1996 0.2030 0.1876 0.1911 237,421 -0.01(-4.45%)
Mar 06, 2024 0.1950 0.2084 0.1902 0.2000 423,646 +0.01(+2.56%)
Mar 05, 2024 0.2047 0.2050 0.1800 0.1950 1,320,271 -0.03(-13.33%)
Mar 04, 2024 0.2300 0.2407 0.2200 0.2250 510,349 +0.01(+2.27%)
Mar 01, 2024 0.2307 0.2307 0.2179 0.2200 87,997 -0.00(-1.96%)
Feb 29, 2024 0.2430 0.2430 0.2205 0.2244 255,953 -0.01(-3.53%)
Feb 28, 2024 0.2382 0.2500 0.2250 0.2326 490,020 -0.00(-1.94%)
Feb 27, 2024 0.2507 0.2600 0.2311 0.2372 287,284 -0.00(-1.70%)
Feb 26, 2024 0.2020 0.2413 0.2020 0.2413 1,277,316 +0.03(+13.02%)
Feb 23, 2024 0.2208 0.2209 0.2100 0.2135 220,100 +0.00(+0.00%)
Feb 22, 2024 0.2248 0.2317 0.2131 0.2135 201,738 -0.00(-1.57%)
Feb 21, 2024 0.2291 0.2319 0.2075 0.2169 314,509 -0.02(-9.25%)
Feb 20, 2024 0.2400 0.2420 0.2220 0.2390 301,140 +0.01(+3.96%)
Feb 16, 2024 0.2399 0.2483 0.2260 0.2299 183,011 -0.01(-4.21%)
Feb 15, 2024 0.2510 0.2700 0.2317 0.2400 244,758 -0.02(-7.16%)
Feb 14, 2024 0.2588 0.2780 0.2505 0.2585 493,310 +0.03(+11.13%)
Feb 13, 2024 0.2440 0.2441 0.2096 0.2326 523,295 -0.03(-9.98%)
Feb 12, 2024 0.2061 0.2650 0.2051 0.2584 1,581,085 +0.05(+26.23%)
Feb 09, 2024 0.2090 0.2090 0.1890 0.2047 477,867 +0.01(+5.08%)
Feb 08, 2024 0.1950 0.2010 0.1819 0.1948 209,374 +0.01(+5.64%)
Feb 07, 2024 0.1760 0.1921 0.1760 0.1844 130,618 +0.00(+0.22%)
Feb 06, 2024 0.1840 0.1907 0.1798 0.1840 69,398 -0.00(-2.44%)
Feb 05, 2024 0.1886 0.2015 0.1818 0.1886 118,678 -0.01(-6.08%)
Feb 02, 2024 0.1930 0.2019 0.1901 0.2008 98,988 +0.00(+2.45%)
Feb 01, 2024 0.2100 0.2100 0.1780 0.1960 255,005 +0.01(+3.16%)
Jan 31, 2024 0.1905 0.1945 0.1868 0.1900 186,015 -0.00(-0.37%)
Jan 30, 2024 0.1920 0.1950 0.1891 0.1907 866,598 -0.00(-1.65%)
Jan 29, 2024 0.1943 0.2010 0.1900 0.1939 259,084 -0.00(-0.56%)
Jan 26, 2024 0.1783 0.2023 0.1767 0.1950 473,468 +0.01(+3.50%)
Jan 25, 2024 0.1840 0.1884 0.1740 0.1884 325,192 +0.00(+2.67%)
Jan 24, 2024 0.1751 0.1959 0.1751 0.1835 132,130 +0.01(+4.86%)
Jan 23, 2024 0.1794 0.1813 0.1729 0.1750 104,838 -0.01(-5.15%)
Jan 22, 2024 0.1974 0.2000 0.1750 0.1845 278,977 -0.01(-4.80%)
Jan 19, 2024 0.1800 0.2043 0.1700 0.1938 896,284 +0.00(+2.27%)
Jan 18, 2024 0.2183 0.2200 0.1838 0.1895 335,218 -0.03(-12.51%)
Jan 17, 2024 0.1950 0.2208 0.1950 0.2166 231,211 +0.00(+2.17%)
Jan 16, 2024 0.2043 0.2210 0.2006 0.2120 97,188 +0.01(+6.05%)
Jan 12, 2024 0.2290 0.2290 0.1998 0.1999 675,524 -0.03(-11.51%)
Jan 11, 2024 0.2655 0.2811 0.2200 0.2259 812,728 -0.03(-13.12%)
Jan 10, 2024 0.2567 0.2658 0.2461 0.2600 618,049 +0.00(+0.00%)
Jan 09, 2024 0.2783 0.2920 0.2501 0.2600 281,432 -0.01(-4.48%)
Jan 08, 2024 0.2800 0.2811 0.2646 0.2722 360,641 +0.00(+0.63%)
Jan 05, 2024 0.2820 0.2845 0.2542 0.2705 361,551 -0.02(-6.72%)
Jan 04, 2024 0.2700 0.2999 0.2700 0.2900 547,425 +0.02(+7.41%)
Jan 03, 2024 0.2459 0.2847 0.2459 0.2700 342,444 -0.02(-7.44%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.