Australia markets open in 55 minutes

BIGG Digital Assets Inc. (BBKCF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.1904-0.0049 (-2.51%)
At close: 03:12PM EST
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20220.19100.20010.18660.19040.190450,033
05 Dec 20220.20300.22500.19300.19500.1950208,400
02 Dec 20220.20600.20700.19600.20700.207094,300
01 Dec 20220.20200.21000.19300.20600.2060157,600
30 Nov 20220.19700.20700.18400.20200.2020199,000
29 Nov 20220.19100.19400.18400.19300.1930105,300
28 Nov 20220.18200.19800.17800.19000.1900122,500
25 Nov 20220.19500.20000.18400.18700.1870189,500
23 Nov 20220.18300.20200.17500.19600.1960233,000
22 Nov 20220.18400.19000.17100.17900.1790260,600
21 Nov 20220.19000.19700.18000.18300.1830402,300
18 Nov 20220.20300.20600.18000.19200.1920161,500
17 Nov 20220.19800.20400.19300.20400.2040187,600
16 Nov 20220.19400.20000.19300.19500.1950121,800
15 Nov 20220.19100.20500.18500.19900.1990496,800
14 Nov 20220.21100.21100.18800.18800.1880265,100
11 Nov 20220.21600.22100.19000.19500.1950504,900
10 Nov 20220.22300.23600.20800.21300.2130491,500
09 Nov 20220.24400.24400.21900.21900.2190298,700
08 Nov 20220.24400.24900.23000.23100.2310103,100
07 Nov 20220.26000.26000.23800.24400.2440227,500
04 Nov 20220.23300.25100.23300.24800.248066,700
03 Nov 20220.24500.24500.22700.23200.2320327,800
02 Nov 20220.25600.25600.23500.23800.2380114,600
01 Nov 20220.22600.25000.22600.25000.250041,700
31 Oct 20220.25000.26000.24100.24100.2410117,300
28 Oct 20220.24500.26700.24200.25500.2550147,700
27 Oct 20220.23300.25500.23300.25100.251027,700
26 Oct 20220.24500.27000.24500.25000.2500262,700
25 Oct 20220.23000.26000.23000.24500.245077,600
24 Oct 20220.22400.23500.22400.23500.2350150,400
21 Oct 20220.22000.23200.22000.23100.2310108,000
20 Oct 20220.22500.24400.22300.22600.2260294,000
19 Oct 20220.22200.23100.22100.22900.2290429,300
18 Oct 20220.20700.23300.20700.22500.2250323,700
17 Oct 20220.23000.24400.22500.22500.2250110,400
14 Oct 20220.22100.23900.22100.22800.2280119,500
13 Oct 20220.21500.23300.21000.23000.2300171,900
12 Oct 20220.23500.23500.21300.22200.2220156,600
11 Oct 20220.25000.25500.23000.23100.2310113,600
10 Oct 20220.25000.26300.24500.24500.245039,100
07 Oct 20220.26000.26000.25200.25400.254058,300
06 Oct 20220.26900.27100.25000.25800.2580282,100
05 Oct 20220.25600.26800.25600.26300.263047,500
04 Oct 20220.24500.27500.24500.26600.2660110,300
03 Oct 20220.24400.28500.24100.26000.2600475,900
30 Sept 20220.24700.25000.22200.24000.240071,300
29 Sept 20220.24100.24200.22500.23600.2360245,200
28 Sept 20220.23700.26700.23300.25000.2500450,500
27 Sept 20220.23000.26000.21300.23700.2370469,300
26 Sept 20220.23600.25800.19900.19900.19901,071,700
23 Sept 20220.28800.30300.23900.24400.2440752,900
22 Sept 20220.32500.32500.28400.29300.2930507,100
21 Sept 20220.30000.32500.30000.32500.325074,700
20 Sept 20220.33400.33800.30600.32200.3220235,200
19 Sept 20220.31000.35000.31000.33400.3340190,500
16 Sept 20220.35900.37200.32000.32000.3200661,900
15 Sept 20220.40400.41800.35500.36000.3600132,000
14 Sept 20220.37100.41500.35500.38700.3870158,900
13 Sept 20220.40000.47900.37900.39100.3910921,600
12 Sept 20220.30000.56500.29100.56500.56501,704,500
09 Sept 20220.29000.30600.29000.29600.296064,900
08 Sept 20220.27800.28500.27000.28500.2850165,200
07 Sept 20220.27800.29000.27800.28000.2800201,000
06 Sept 20220.32200.32200.27600.28100.2810301,000
02 Sept 20220.28100.29800.28000.28400.284073,400
01 Sept 20220.29300.30300.27500.28000.280080,500
31 Aug 20220.26200.31200.26200.31000.3100151,800
30 Aug 20220.26900.28000.26000.26500.2650152,700
29 Aug 20220.27200.28000.26000.27900.2790237,000
26 Aug 20220.25000.28000.25000.28000.2800278,000
25 Aug 20220.27000.27700.26100.27000.2700235,800
24 Aug 20220.28500.28500.26800.27500.2750125,400
23 Aug 20220.25500.28200.25000.26900.2690159,700
22 Aug 20220.28900.28900.25900.27000.2700142,000
19 Aug 20220.28200.29000.25500.29000.2900521,000
18 Aug 20220.31900.31900.28100.29000.2900120,100
17 Aug 20220.31200.31600.28100.31000.3100482,600
16 Aug 20220.27900.34100.27900.32000.3200532,300
15 Aug 20220.29500.29500.28000.29500.295085,900
12 Aug 20220.28500.29300.28000.28800.2880104,700
11 Aug 20220.27500.29500.27500.28000.2800452,200
10 Aug 20220.26000.27900.25300.26000.2600268,800
09 Aug 20220.26100.27100.25600.25700.257066,200
08 Aug 20220.27000.28200.25000.27100.2710222,400
05 Aug 20220.26100.27400.26000.26500.265094,200
04 Aug 20220.27600.28100.25400.25900.2590210,600
03 Aug 20220.27500.29300.26400.27000.2700158,000
02 Aug 20220.26300.27500.25600.27500.2750191,900
01 Aug 20220.26300.27000.26300.26800.2680102,400
29 July 20220.27600.28300.26300.26300.2630548,500
28 July 20220.26000.27600.24000.27600.2760251,900
27 July 20220.24700.26000.23800.25000.250038,700
26 July 20220.24300.25000.22500.24000.2400113,300
25 July 20220.25500.25600.23500.24700.2470131,400
22 July 20220.26100.27500.25000.25600.2560200,700
21 July 20220.29600.29600.25800.26700.2670115,800
20 July 20220.26500.29000.26400.27300.2730300,800
19 July 20220.24400.26500.24400.26100.2610405,100
18 July 20220.25000.26500.24200.25500.2550239,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...