Other OTC - Delayed Quote USD

BAB, Inc. (BABB)

0.7900 0.0000 (0.00%)
At close: April 23 at 11:38 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
Apr 23, 2024 0.7900 0.7900 0.7500 0.7900 0.7900 1,500
Apr 22, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 -
Apr 19, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 -
Apr 18, 2024 0.7800 0.7900 0.7800 0.7800 0.7800 5,500
Apr 17, 2024 0.7800 0.7900 0.7400 0.7400 0.7400 15,200
Apr 16, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 3,400
Apr 15, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 100
Apr 12, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Apr 11, 2024 0.7700 0.8000 0.7500 0.8000 0.8000 23,100
Apr 10, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 800
Apr 9, 2024 0.7800 0.8000 0.7800 0.7800 0.7800 5,100
Apr 8, 2024 0.7500 0.8000 0.7500 0.7700 0.7700 3,700
Apr 5, 2024 0.7700 0.7700 0.7600 0.7600 0.7600 500
Apr 4, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Apr 3, 2024 0.7900 0.7900 0.7400 0.7400 0.7400 4,300
Apr 2, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 100
Apr 1, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 2,100
Mar 28, 2024 0.7300 0.8000 0.7300 0.8000 0.8000 1,300
Mar 27, 2024 0.7700 0.7800 0.7700 0.7800 0.7800 1,500
Mar 26, 2024 0.7500 0.7700 0.6700 0.7700 0.7700 45,600
Mar 25, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 5,200
Mar 22, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 1,300
Mar 21, 2024 0.7700 0.8000 0.7700 0.8000 0.8000 7,500
Mar 20, 2024 0.0100 Dividend
Mar 20, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 100
Mar 19, 2024 0.7600 0.7600 0.7600 0.7600 0.7500 300
Mar 18, 2024 0.7700 0.8000 0.7700 0.8000 0.7895 4,300
Mar 15, 2024 0.7600 0.7600 0.7600 0.7600 0.7500 -
Mar 14, 2024 0.7600 0.7600 0.7600 0.7600 0.7500 400
Mar 13, 2024 0.7600 0.7600 0.7600 0.7600 0.7500 -
Mar 12, 2024 0.7600 0.8000 0.7600 0.7600 0.7500 5,700
Mar 11, 2024 0.7800 0.7800 0.7800 0.7800 0.7697 1,900
Mar 8, 2024 0.7800 0.7800 0.7800 0.7800 0.7697 100
Mar 7, 2024 0.7800 0.7800 0.7800 0.7800 0.7697 1,800
Mar 6, 2024 0.7700 0.7700 0.7700 0.7700 0.7599 500
Mar 5, 2024 0.7000 0.7000 0.7000 0.7000 0.6908 -
Mar 4, 2024 0.7000 0.7000 0.7000 0.7000 0.6908 1,000
Mar 1, 2024 0.8000 0.8000 0.8000 0.8000 0.7895 -
Feb 29, 2024 0.8000 0.8000 0.8000 0.8000 0.7895 2,200
Feb 28, 2024 0.7300 0.7300 0.7300 0.7300 0.7204 1,300
Feb 27, 2024 0.7400 0.7400 0.7400 0.7400 0.7303 -
Feb 26, 2024 0.7500 0.7500 0.7400 0.7400 0.7303 600
Feb 23, 2024 0.7500 0.7500 0.7500 0.7500 0.7401 100
Feb 22, 2024 0.7500 0.7500 0.7500 0.7500 0.7401 100
Feb 21, 2024 0.7400 0.7800 0.7400 0.7800 0.7697 20,400
Feb 20, 2024 0.7300 0.7500 0.7300 0.7500 0.7401 3,400
Feb 16, 2024 0.7300 0.7300 0.7300 0.7300 0.7204 -
Feb 15, 2024 0.7300 0.7300 0.7300 0.7300 0.7204 8,500
Feb 14, 2024 0.7400 0.7400 0.7400 0.7400 0.7303 -
Feb 13, 2024 0.7300 0.7400 0.7300 0.7400 0.7303 500
Feb 12, 2024 0.7500 0.7500 0.7500 0.7500 0.7401 -
Feb 9, 2024 0.7500 0.7500 0.7500 0.7500 0.7401 -
Feb 8, 2024 0.7500 0.7500 0.7500 0.7500 0.7401 5,700
Feb 7, 2024 0.7300 0.7300 0.7300 0.7300 0.7204 8,400
Feb 6, 2024 0.7400 0.7400 0.7400 0.7400 0.7303 400
Feb 5, 2024 0.7300 0.7300 0.7300 0.7300 0.7204 100
Feb 2, 2024 0.7300 0.7300 0.7300 0.7300 0.7204 100
Feb 1, 2024 0.7400 0.7400 0.7200 0.7200 0.7105 4,000
Jan 31, 2024 0.7500 0.7500 0.7500 0.7500 0.7401 -
Jan 30, 2024 0.7500 0.7500 0.7500 0.7500 0.7401 -
Jan 29, 2024 0.7500 0.7500 0.7500 0.7500 0.7401 -
Jan 26, 2024 0.7500 0.7500 0.7500 0.7500 0.7401 1,000
Jan 25, 2024 0.7000 0.7000 0.7000 0.7000 0.6908 -
Jan 24, 2024 0.6900 0.7500 0.6900 0.7000 0.6908 2,900
Jan 23, 2024 0.7500 0.7500 0.7500 0.7500 0.7401 -
Jan 22, 2024 0.7200 0.7500 0.7100 0.7500 0.7401 7,600
Jan 19, 2024 0.7400 0.7400 0.7400 0.7400 0.7303 -
Jan 18, 2024 0.7500 0.7500 0.7400 0.7400 0.7303 500
Jan 17, 2024 0.7300 0.7500 0.7000 0.7500 0.7401 5,000
Jan 16, 2024 0.7000 0.7200 0.7000 0.7100 0.7007 3,800
Jan 12, 2024 0.7200 0.7200 0.7200 0.7200 0.7105 4,700
Jan 11, 2024 0.7500 0.7500 0.7500 0.7500 0.7401 -
Jan 10, 2024 0.7500 0.7500 0.7500 0.7500 0.7401 4,100
Jan 9, 2024 0.7500 0.7500 0.7500 0.7500 0.7401 300
Jan 8, 2024 0.6900 0.7500 0.6900 0.7500 0.7401 2,800
Jan 5, 2024 0.7300 0.7300 0.7300 0.7300 0.7204 -
Jan 4, 2024 0.7300 0.7300 0.7300 0.7300 0.7204 2,500
Jan 3, 2024 0.7400 0.7400 0.7400 0.7400 0.7303 1,000
Jan 2, 2024 0.7200 0.7500 0.6800 0.7500 0.7401 22,300
Dec 29, 2023 0.7200 0.7200 0.7200 0.7200 0.7105 -
Dec 28, 2023 0.7200 0.7200 0.7200 0.7200 0.7105 -
Dec 27, 2023 0.7200 0.7200 0.7200 0.7200 0.7105 200
Dec 26, 2023 0.0200 Dividend
Dec 26, 2023 0.7300 0.7300 0.7300 0.7300 0.7204 -
Dec 22, 2023 0.7300 0.7300 0.7300 0.7300 0.7007 -
Dec 21, 2023 0.7300 0.7300 0.7300 0.7300 0.7007 1,600
Dec 20, 2023 0.7200 0.7200 0.7200 0.7200 0.6911 100
Dec 19, 2023 0.7200 0.7300 0.7200 0.7300 0.7007 1,300
Dec 18, 2023 0.7200 0.7200 0.7100 0.7200 0.6911 46,400
Dec 15, 2023 0.7200 0.7200 0.7200 0.7200 0.6911 500
Dec 14, 2023 0.7200 0.7200 0.7200 0.7200 0.6911 1,300
Dec 13, 2023 0.7200 0.7200 0.7200 0.7200 0.6911 900
Dec 12, 2023 0.7200 0.7200 0.7200 0.7200 0.6911 11,300
Dec 11, 2023 0.7200 0.7200 0.7200 0.7200 0.6911 300
Dec 8, 2023 0.7100 0.7100 0.7100 0.7100 0.6815 10,100
Dec 7, 2023 0.7100 0.7300 0.7100 0.7300 0.7007 11,500
Dec 6, 2023 0.7400 0.7400 0.7400 0.7400 0.7103 -
Dec 5, 2023 0.7300 0.7400 0.7300 0.7400 0.7103 1,200
Dec 4, 2023 0.7100 0.7100 0.7100 0.7100 0.6815 -
Dec 1, 2023 0.7500 0.7500 0.7100 0.7100 0.6815 900
Nov 30, 2023 0.7100 0.7100 0.7100 0.7100 0.6815 -
Nov 29, 2023 0.7500 0.7500 0.7100 0.7100 0.6815 3,000
Nov 28, 2023 0.7500 0.7500 0.7500 0.7500 0.7199 200
Nov 27, 2023 0.7500 0.7500 0.7500 0.7500 0.7199 200
Nov 24, 2023 0.7400 0.7400 0.7300 0.7300 0.7007 5,500
Nov 22, 2023 0.7300 0.7300 0.7200 0.7200 0.6911 500
Nov 21, 2023 0.7300 0.7300 0.7200 0.7200 0.6911 800
Nov 20, 2023 0.7300 0.7400 0.7300 0.7400 0.7103 700
Nov 17, 2023 0.7300 0.7300 0.7200 0.7200 0.6911 2,000
Nov 16, 2023 0.7500 0.7500 0.7500 0.7500 0.7199 -
Nov 15, 2023 0.7300 0.7500 0.7300 0.7500 0.7199 8,100
Nov 14, 2023 0.7300 0.7300 0.7200 0.7300 0.7007 1,000
Nov 13, 2023 0.7400 0.7500 0.7400 0.7500 0.7199 600
Nov 10, 2023 0.7100 0.7100 0.7100 0.7100 0.6815 -
Nov 9, 2023 0.7100 0.7100 0.7100 0.7100 0.6815 -
Nov 8, 2023 0.7100 0.7300 0.7100 0.7100 0.6815 1,700
Nov 7, 2023 0.7200 0.7300 0.7100 0.7300 0.7007 2,200
Nov 6, 2023 0.7300 0.7300 0.7300 0.7300 0.7007 600
Nov 3, 2023 0.7200 0.7300 0.7200 0.7300 0.7007 3,400
Nov 2, 2023 0.7100 0.7100 0.7100 0.7100 0.6815 -
Nov 1, 2023 0.7100 0.7100 0.7100 0.7100 0.6815 100
Oct 31, 2023 0.7000 0.7000 0.7000 0.7000 0.6719 -
Oct 30, 2023 0.7300 0.7300 0.7000 0.7000 0.6719 1,900
Oct 27, 2023 0.7300 0.7300 0.7300 0.7300 0.7007 500
Oct 26, 2023 0.7300 0.7300 0.7200 0.7200 0.6911 1,000
Oct 25, 2023 0.7200 0.7200 0.7200 0.7200 0.6911 -
Oct 24, 2023 0.7200 0.7200 0.7200 0.7200 0.6911 -
Oct 23, 2023 0.7200 0.7200 0.7100 0.7200 0.6911 17,800
Oct 20, 2023 0.7200 0.7200 0.6900 0.7200 0.6911 18,800
Oct 19, 2023 0.7200 0.7200 0.7200 0.7200 0.6911 200
Oct 18, 2023 0.7000 0.7000 0.7000 0.7000 0.6719 -
Oct 17, 2023 0.7000 0.7000 0.7000 0.7000 0.6719 200
Oct 16, 2023 0.7200 0.7300 0.7100 0.7100 0.6815 2,000
Oct 13, 2023 0.7500 0.7500 0.7200 0.7200 0.6911 1,400
Oct 12, 2023 0.7500 0.7500 0.7500 0.7500 0.7199 -
Oct 11, 2023 0.7500 0.7500 0.7500 0.7500 0.7199 -
Oct 10, 2023 0.7500 0.7500 0.7500 0.7500 0.7199 200
Oct 9, 2023 0.7000 0.7000 0.7000 0.7000 0.6719 -
Oct 6, 2023 0.7000 0.7100 0.7000 0.7000 0.6719 14,100
Oct 5, 2023 0.7500 0.7500 0.7000 0.7000 0.6719 1,400
Oct 4, 2023 0.7500 0.7500 0.7500 0.7500 0.7199 -
Oct 3, 2023 0.7500 0.7500 0.7500 0.7500 0.7199 2,000
Oct 2, 2023 0.7200 0.7200 0.7200 0.7200 0.6911 -
Sep 29, 2023 0.7200 0.7200 0.7200 0.7200 0.6911 -
Sep 28, 2023 0.7200 0.7200 0.7200 0.7200 0.6911 -
Sep 27, 2023 0.0100 Dividend
Sep 27, 2023 0.7600 0.7600 0.7200 0.7200 0.6911 4,000
Sep 26, 2023 0.7300 0.7400 0.7300 0.7400 0.7007 1,400
Sep 25, 2023 0.7000 0.7000 0.7000 0.7000 0.6628 -
Sep 22, 2023 0.7400 0.7400 0.7000 0.7000 0.6628 20,800
Sep 21, 2023 0.7200 0.7200 0.7200 0.7200 0.6817 -
Sep 20, 2023 0.7200 0.7200 0.7200 0.7200 0.6817 100
Sep 19, 2023 0.7400 0.7400 0.7100 0.7200 0.6817 7,700
Sep 18, 2023 0.7100 0.7100 0.7000 0.7000 0.6628 3,300
Sep 15, 2023 0.7600 0.7600 0.7600 0.7600 0.7196 500
Sep 14, 2023 0.7500 0.8000 0.7500 0.7700 0.7291 5,200
Sep 13, 2023 0.7500 0.7500 0.7000 0.7000 0.6628 6,800
Sep 12, 2023 0.7200 0.7200 0.7200 0.7200 0.6817 -
Sep 11, 2023 0.7200 0.7200 0.7200 0.7200 0.6817 -
Sep 8, 2023 0.7200 0.7200 0.7200 0.7200 0.6817 2,100
Sep 7, 2023 0.7100 0.7100 0.7100 0.7100 0.6723 -
Sep 6, 2023 0.6900 0.7400 0.6900 0.7100 0.6723 69,500
Sep 5, 2023 0.7200 0.7200 0.7200 0.7200 0.6817 7,700
Sep 1, 2023 0.7200 0.7200 0.7200 0.7200 0.6817 4,800
Aug 31, 2023 0.7400 0.7400 0.7400 0.7400 0.7007 -
Aug 30, 2023 0.7400 0.7400 0.7400 0.7400 0.7007 1,500
Aug 29, 2023 0.7400 0.7400 0.7400 0.7400 0.7007 200
Aug 28, 2023 0.7400 0.7400 0.7400 0.7400 0.7007 100
Aug 25, 2023 0.7400 0.7400 0.7200 0.7200 0.6817 1,500
Aug 24, 2023 0.6900 0.6900 0.6900 0.6900 0.6533 -
Aug 23, 2023 0.7200 0.7500 0.6900 0.6900 0.6533 2,100
Aug 22, 2023 0.7200 0.7200 0.7200 0.7200 0.6817 -
Aug 21, 2023 0.7200 0.7200 0.7200 0.7200 0.6817 100
Aug 18, 2023 0.7200 0.7200 0.7200 0.7200 0.6817 -
Aug 17, 2023 0.7300 0.7300 0.7200 0.7200 0.6817 1,200
Aug 16, 2023 0.7000 0.7000 0.7000 0.7000 0.6628 1,700
Aug 15, 2023 0.7500 0.7500 0.7500 0.7500 0.7101 -
Aug 14, 2023 0.7700 0.7700 0.7500 0.7500 0.7101 5,800
Aug 11, 2023 0.7700 0.7700 0.7700 0.7700 0.7291 600
Aug 10, 2023 0.7500 0.7500 0.7500 0.7500 0.7101 -
Aug 9, 2023 0.7500 0.7500 0.7500 0.7500 0.7101 -
Aug 8, 2023 0.7500 0.7500 0.7500 0.7500 0.7101 400
Aug 7, 2023 0.7400 0.7500 0.7400 0.7500 0.7101 2,000
Aug 4, 2023 0.7300 0.7300 0.7300 0.7300 0.6912 -
Aug 3, 2023 0.7300 0.7300 0.7300 0.7300 0.6912 -
Aug 2, 2023 0.7300 0.7300 0.7300 0.7300 0.6912 1,500
Aug 1, 2023 0.7100 0.7100 0.7100 0.7100 0.6723 100
Jul 31, 2023 0.7100 0.7100 0.7100 0.7100 0.6723 1,200
Jul 28, 2023 0.7500 0.7500 0.7100 0.7400 0.7007 1,900
Jul 27, 2023 0.7300 0.7300 0.7300 0.7300 0.6912 -
Jul 26, 2023 0.7300 0.7300 0.7300 0.7300 0.6912 300
Jul 25, 2023 0.7300 0.7300 0.7300 0.7300 0.6912 600
Jul 24, 2023 0.7300 0.7300 0.7300 0.7300 0.6912 -
Jul 21, 2023 0.7300 0.7300 0.7300 0.7300 0.6912 200
Jul 20, 2023 0.7500 0.7500 0.7500 0.7500 0.7101 -
Jul 19, 2023 0.7500 0.7500 0.7500 0.7500 0.7101 600
Jul 18, 2023 0.7200 0.7200 0.7200 0.7200 0.6817 -
Jul 17, 2023 0.7500 0.7500 0.7200 0.7200 0.6817 54,900
Jul 14, 2023 0.7400 0.7400 0.7400 0.7400 0.7007 400
Jul 13, 2023 0.7900 0.7900 0.7900 0.7900 0.7480 100
Jul 12, 2023 0.7700 0.7700 0.7700 0.7700 0.7291 -
Jul 11, 2023 0.7700 0.7700 0.7600 0.7700 0.7291 13,200
Jul 10, 2023 0.7300 0.7600 0.7300 0.7600 0.7196 11,000
Jul 7, 2023 0.7100 0.8500 0.7100 0.8500 0.8048 69,500
Jul 6, 2023 0.6900 0.7200 0.6900 0.7000 0.6628 12,800
Jul 5, 2023 0.6900 0.6900 0.6900 0.6900 0.6533 2,000
Jul 3, 2023 0.7000 0.7000 0.6900 0.6900 0.6533 8,000
Jun 30, 2023 0.7000 0.7100 0.6900 0.6900 0.6533 56,800
Jun 29, 2023 0.7000 0.7000 0.7000 0.7000 0.6628 1,200
Jun 28, 2023 0.7000 0.7000 0.7000 0.7000 0.6628 -
Jun 27, 2023 0.6900 0.7000 0.6900 0.7000 0.6628 1,700
Jun 26, 2023 0.7100 0.7100 0.7100 0.7100 0.6723 1,000
Jun 23, 2023 0.6900 0.6900 0.6900 0.6900 0.6533 700
Jun 22, 2023 0.7200 0.7300 0.6900 0.7300 0.6912 25,000
Jun 21, 2023 0.0100 Dividend
Jun 21, 2023 0.7300 0.7300 0.7100 0.7100 0.6723 2,300
Jun 20, 2023 0.7500 0.7500 0.7200 0.7400 0.6912 2,600
Jun 16, 2023 0.7500 0.7500 0.7200 0.7300 0.6818 11,300
Jun 15, 2023 0.7500 0.7500 0.7500 0.7500 0.7005 100
Jun 14, 2023 0.7300 0.7300 0.7300 0.7300 0.6818 -
Jun 13, 2023 0.7400 0.7400 0.7100 0.7300 0.6818 6,500
Jun 12, 2023 0.7200 0.7200 0.7200 0.7200 0.6725 -
Jun 9, 2023 0.7200 0.7200 0.7200 0.7200 0.6725 2,600
Jun 8, 2023 0.7200 0.7200 0.7200 0.7200 0.6725 100
Jun 7, 2023 0.7500 0.7500 0.7100 0.7200 0.6725 600
Jun 6, 2023 0.7300 0.7300 0.7300 0.7300 0.6818 500
Jun 5, 2023 0.7300 0.7300 0.7300 0.7300 0.6818 -
Jun 2, 2023 0.7300 0.7300 0.7300 0.7300 0.6818 -
Jun 1, 2023 0.7300 0.7300 0.7300 0.7300 0.6818 -
May 31, 2023 0.7300 0.7300 0.7300 0.7300 0.6818 -
May 30, 2023 0.7300 0.7300 0.7300 0.7300 0.6818 -
May 26, 2023 0.7300 0.7300 0.7300 0.7300 0.6818 100
May 25, 2023 0.7500 0.7500 0.7100 0.7100 0.6632 28,400
May 24, 2023 0.7500 0.7500 0.7000 0.7000 0.6538 4,900
May 23, 2023 0.7400 0.7500 0.7000 0.7500 0.7005 12,900
May 22, 2023 0.7500 0.7500 0.7400 0.7500 0.7005 3,000
May 19, 2023 0.7500 0.7500 0.7200 0.7300 0.6818 49,300
May 18, 2023 0.7800 0.7800 0.7300 0.7500 0.7005 22,800
May 17, 2023 0.7800 0.7800 0.7800 0.7800 0.7286 1,000
May 16, 2023 0.7400 0.7400 0.7400 0.7400 0.6912 200
May 15, 2023 0.7800 0.7800 0.7600 0.7600 0.7099 1,300
May 12, 2023 0.7500 0.7900 0.7400 0.7900 0.7379 26,800
May 11, 2023 0.7900 0.7900 0.7900 0.7900 0.7379 -
May 10, 2023 0.7900 0.7900 0.7900 0.7900 0.7379 400
May 9, 2023 0.7800 0.7800 0.7800 0.7800 0.7286 -
May 8, 2023 0.7800 0.7800 0.7800 0.7800 0.7286 300
May 5, 2023 0.7900 0.7900 0.7900 0.7900 0.7379 700
May 4, 2023 0.7500 0.7900 0.7500 0.7900 0.7379 55,100
May 3, 2023 0.8100 0.8100 0.7600 0.8000 0.7472 29,000
May 2, 2023 0.7900 0.8200 0.7900 0.8200 0.7659 700
May 1, 2023 0.7600 0.8200 0.7600 0.8200 0.7659 2,100
Apr 28, 2023 0.8100 0.8100 0.8100 0.8100 0.7566 -
Apr 27, 2023 0.8100 0.8100 0.8100 0.8100 0.7566 -
Apr 26, 2023 0.8100 0.8100 0.8100 0.8100 0.7566 1,000
Apr 25, 2023 0.8200 0.8200 0.8200 0.8200 0.7659 300

Related Tickers

MALG Microalliance Group Inc.
0.0601
0.00%
 
RCLFF RCL Foods Limited
0.6592
0.00%
 
PFODF Premier Foods plc
1.8000
0.00%
 
MOOOF Bettermoo(d) Food Corporation
1.7600
0.00%
 
TOFB Tofutti Brands Inc.
0.7800
0.00%
 
INBP Integrated BioPharma, Inc.
0.2150
0.00%
 
MBH.AX Maggie Beer Holdings Limited
0.0750
-5.06%
 
CHFLF China Feihe Limited
0.4848
0.00%
 
MEE.NZ Me Today Limited
0.1230
+2.50%
 
WLMIF Wilmar International Limited
2.6400
+1.54%