Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

BIGG Digital Assets Inc. (BBKCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2765-0.0167 (-5.70%)
At close: 03:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.30500.30500.27000.27700.2770353,500
May 19, 20220.28000.30200.27800.29300.2930246,000
May 18, 20220.30900.30900.27900.28400.284096,400
May 17, 20220.30000.31400.28800.29200.2920154,100
May 16, 20220.32700.32700.28300.28800.2880562,300
May 13, 20220.32900.34400.30000.30000.3000346,600
May 12, 20220.28000.32500.28000.30000.3000425,200
May 11, 20220.32000.36900.29000.31100.3110789,000
May 10, 20220.33800.35800.32500.34600.3460911,100
May 09, 20220.40500.41200.32300.33000.33001,199,600
May 06, 20220.44700.44700.40100.40800.4080465,600
May 05, 20220.48300.48300.41000.43800.4380225,800
May 04, 20220.44400.48300.42500.47100.4710213,300
May 03, 20220.46500.47800.43000.43900.4390148,200
May 02, 20220.44400.46200.42000.44400.4440196,300
Apr 29, 20220.43300.48100.41600.41600.4160233,800
Apr 28, 20220.43200.45100.40000.43000.4300447,500
Apr 27, 20220.44900.45500.41600.42600.4260434,300
Apr 26, 20220.50900.50900.44800.46600.4660327,900
Apr 25, 20220.51000.54000.47000.50000.5000533,100
Apr 22, 20220.53100.54100.51600.52000.5200247,500
Apr 21, 20220.53700.55600.52300.53100.5310249,000
Apr 20, 20220.52700.58000.52700.54100.5410121,700
Apr 19, 20220.54100.57400.53600.55200.5520235,600
Apr 18, 20220.56300.56300.53500.53600.5360160,200
Apr 14, 20220.55600.59000.54000.55000.5500474,100
Apr 13, 20220.52000.56400.52000.54300.5430382,200
Apr 12, 20220.59700.59700.52700.53000.5300421,600
Apr 11, 20220.57600.58000.55000.55200.5520460,200
Apr 08, 20220.58000.59200.56000.58000.5800170,500
Apr 07, 20220.59200.59900.57200.58300.583068,600
Apr 06, 20220.62000.62000.58100.59000.5900239,400
Apr 05, 20220.60000.63000.60000.60500.6050337,400
Apr 04, 20220.63300.63700.61300.61600.6160241,000
Apr 01, 20220.63000.63400.60000.63300.6330136,800
Mar 31, 20220.60800.65000.60000.62000.6200264,800
Mar 30, 20220.64400.64400.60800.62100.6210207,200
Mar 29, 20220.70200.70200.63000.64000.6400218,800
Mar 28, 20220.65000.66000.62900.65400.6540279,200
Mar 25, 20220.63400.64400.61100.61500.6150130,900
Mar 24, 20220.61000.64000.60700.62800.6280109,200
Mar 23, 20220.62000.63300.60100.60500.6050147,600
Mar 22, 20220.61700.64600.60000.62000.6200342,900
Mar 21, 20220.66000.66000.58000.61000.6100242,200
Mar 18, 20220.61600.65000.60000.63300.6330207,200
Mar 17, 20220.59100.64300.59100.62300.6230205,700
Mar 16, 20220.60000.63000.57800.61200.6120311,100
Mar 15, 20220.55800.60300.55000.58400.5840150,300
Mar 14, 20220.57800.59600.55200.56000.5600179,300
Mar 11, 20220.58800.59300.57000.58300.5830272,800
Mar 10, 20220.61000.61300.56000.59600.5960212,500
Mar 09, 20220.56000.62800.56000.60200.6020322,400
Mar 08, 20220.56100.58000.51000.55600.5560564,500
Mar 07, 20220.60000.62500.50000.52600.5260953,000
Mar 04, 20220.62000.62900.60000.61000.6100145,900
Mar 03, 20220.66200.66200.62000.63000.6300165,400
Mar 02, 20220.65800.67000.63500.65800.6580243,100
Mar 01, 20220.77700.77700.63300.64000.6400477,600
Feb 28, 20220.58900.67500.58900.65000.6500434,700
Feb 25, 20220.63500.65200.61500.62300.6230275,100
Feb 24, 20220.56500.62800.55000.62000.6200544,000
Feb 23, 20220.63800.64600.60000.60000.6000364,400
Feb 22, 20220.62000.64500.60000.61300.6130565,200
Feb 18, 20220.63300.69200.61000.63700.6370455,100
Feb 17, 20220.65100.66400.63000.65600.6560867,300
Feb 16, 20220.66700.68300.63500.64000.6400573,100
Feb 15, 20220.71300.74500.64000.66300.6630986,400
Feb 14, 20220.71000.76400.62400.63500.63501,623,700
Feb 11, 20220.85500.88500.73300.73500.73501,176,300
Feb 10, 20221.03001.09000.78900.84400.84401,060,100
Feb 09, 20221.11001.20001.07001.09101.0910661,600
Feb 08, 20221.05001.13000.97601.10001.10001,401,400
Feb 07, 20220.76501.15500.70001.13001.13002,059,700
Feb 04, 20220.63100.69800.62900.69300.6930232,500
Feb 03, 20220.66100.66600.61200.61600.6160327,800
Feb 02, 20220.71000.71000.67400.68100.6810256,400
Feb 01, 20220.71400.71400.68200.70700.7070279,200
Jan 31, 20220.65900.70100.62800.67300.6730219,900
Jan 28, 20220.63800.65200.59200.65200.6520253,700
Jan 27, 20220.69800.69800.61000.61900.6190492,200
Jan 26, 20220.68100.75300.65000.68400.6840574,400
Jan 25, 20220.63500.66900.59500.66000.6600667,600
Jan 24, 20220.56600.65300.53700.63000.63001,726,500
Jan 21, 20220.75600.75600.66000.66900.6690886,800
Jan 20, 20220.77000.80000.76000.77000.7700208,900
Jan 19, 20220.75600.81000.75500.77000.7700269,400
Jan 18, 20220.80500.81000.76000.77200.7720410,400
Jan 14, 20220.79000.81900.79000.81000.8100173,300
Jan 13, 20220.85000.86300.81000.82000.8200139,100
Jan 12, 20220.82800.87000.79100.84000.8400374,400
Jan 11, 20220.79000.83500.77000.80900.8090256,800
Jan 10, 20220.78000.78700.74400.77000.7700352,500
Jan 07, 20220.80000.82000.76800.79500.7950211,800
Jan 06, 20220.75700.82000.71100.78000.7800739,300
Jan 05, 20220.86000.86000.78000.79000.7900401,500
Jan 04, 20220.85400.86000.78500.84100.8410513,900
Jan 03, 20220.80000.88200.80000.88000.8800190,000
Dec 31, 20210.84800.85600.80300.82400.8240791,100
Dec 30, 20210.82700.87000.82000.84000.8400854,200
Dec 29, 20210.86300.92000.86000.86700.8670485,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement