Australia Markets open in 1 hr 11 mins

BIGG Digital Assets Inc. (BBKCF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.6194-0.0646 (-9.44%)
At close: 03:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20220.69830.69830.61010.61940.6194492,197
26 Jan 20220.68100.75300.65000.68400.6840574,400
25 Jan 20220.63500.66900.59500.66000.6600667,600
24 Jan 20220.56600.65300.53700.63000.63001,726,500
21 Jan 20220.75600.75600.66000.66900.6690886,800
20 Jan 20220.77000.80000.76000.77000.7700208,900
19 Jan 20220.75600.81000.75500.77000.7700269,400
18 Jan 20220.80500.81000.76000.77200.7720410,400
14 Jan 20220.79000.81900.79000.81000.8100173,300
13 Jan 20220.85000.86300.81000.82000.8200139,100
12 Jan 20220.82800.87000.79100.84000.8400374,400
11 Jan 20220.79000.83500.77000.80900.8090256,800
10 Jan 20220.78000.78700.74400.77000.7700352,500
07 Jan 20220.80000.82000.76800.79500.7950211,800
06 Jan 20220.75700.82000.71100.78000.7800739,300
05 Jan 20220.86000.86000.78000.79000.7900401,500
04 Jan 20220.85400.86000.78500.84100.8410513,900
03 Jan 20220.80000.88200.80000.88000.8800190,000
31 Dec 20210.84800.85600.80300.82400.8240791,100
30 Dec 20210.82700.87000.82000.84000.8400854,200
29 Dec 20210.86300.92000.86000.86700.8670485,100
28 Dec 20210.90000.92000.86400.88000.8800315,800
27 Dec 20211.01001.01000.86500.92000.9200502,400
23 Dec 20210.88000.96000.84000.92500.9250526,800
22 Dec 20210.89000.90300.85200.86600.8660303,600
21 Dec 20210.88000.90000.85000.89400.8940438,800
20 Dec 20210.74400.84500.74400.84000.84001,130,700
17 Dec 20210.92000.92000.74800.75000.7500796,500
16 Dec 20211.05001.05000.87000.88000.8800248,100
15 Dec 20210.87000.96900.85000.94800.9480734,000
14 Dec 20210.89500.91600.86000.90600.9060432,200
13 Dec 20210.98600.99000.89100.90800.9080649,500
10 Dec 20211.01001.01300.95000.98600.9860388,400
09 Dec 20211.06001.06000.95700.96000.9600273,400
08 Dec 20211.09601.09601.02001.04001.0400228,900
07 Dec 20211.04001.12000.98001.05001.0500443,700
06 Dec 20210.93400.99800.90000.99800.9980545,300
03 Dec 20211.07501.09100.95000.97400.97401,110,700
02 Dec 20211.08001.12001.04001.08501.0850660,800
01 Dec 20211.17501.19001.05001.08001.0800821,200
30 Nov 20211.15001.23001.10001.16001.1600802,600
29 Nov 20211.16001.24001.15501.19001.1900395,700
26 Nov 20211.12001.16001.10001.15001.1500308,300
24 Nov 20211.17001.22001.13001.17801.1780562,900
23 Nov 20211.20501.24901.15001.22001.2200702,400
22 Nov 20211.42001.42001.21001.22701.2270850,200
19 Nov 20211.20001.37001.20001.34401.3440802,600
18 Nov 20211.30001.30001.17001.24001.24001,010,800
17 Nov 20211.35001.37001.27001.28401.2840826,300
16 Nov 20211.39001.45001.33001.35301.3530700,600
15 Nov 20211.55001.55001.45001.48001.4800778,200
12 Nov 20211.39001.55001.30001.53901.53901,121,900
11 Nov 20211.43001.45501.33001.38001.3800840,300
10 Nov 20211.48001.55801.40001.46001.46001,051,900
09 Nov 20211.55001.62001.46001.55001.55001,462,600
08 Nov 20211.42001.56001.42001.55001.55001,352,500
05 Nov 20211.45001.47001.38001.45001.45001,146,900
04 Nov 20211.52001.52001.36401.43001.43001,350,700
03 Nov 20211.25001.44001.25001.41001.41001,390,500
02 Nov 20211.24001.37101.18001.34701.34702,219,000
01 Nov 20211.26501.26501.12001.21001.21002,307,600
29 Oct 20210.95001.27000.87701.27001.27002,761,100
28 Oct 20210.84700.94700.84700.94300.9430860,500
27 Oct 20210.91900.95000.85000.86100.86101,003,000
26 Oct 20210.92600.93700.86200.88000.88001,445,700
25 Oct 20210.93000.97900.90500.92600.9260995,000
22 Oct 20210.96000.98400.92000.93600.9360953,600
21 Oct 20211.05001.05000.97100.99000.9900661,100
20 Oct 20210.96901.05000.94901.05001.05001,208,800
19 Oct 20210.94000.95400.91300.94000.9400748,900
18 Oct 20210.95001.00600.93800.94900.9490922,100
15 Oct 20210.99601.02000.96000.98200.9820819,500
14 Oct 20211.05001.05000.98201.00001.0000408,300
13 Oct 20211.00001.02900.99001.02001.0200435,700
12 Oct 20211.06001.09001.01001.02001.0200607,100
11 Oct 20211.08001.09000.98601.09001.0900884,600
08 Oct 20211.16001.16001.05801.07001.0700280,000
07 Oct 20211.11001.12001.07001.08001.0800590,200
06 Oct 20211.07001.12001.05001.09401.0940779,600
05 Oct 20211.03001.07300.98201.06001.0600907,700
04 Oct 20211.10001.10000.95001.01701.0170685,500
01 Oct 20211.10001.13001.02001.05001.05001,495,600
30 Sept 20211.08001.22001.01001.07101.07103,312,300
29 Sept 20211.04001.07000.96000.97000.9700912,200
28 Sept 20211.01001.04600.96001.04001.04001,055,300
27 Sept 20210.98201.04500.93201.04001.0400798,800
24 Sept 20210.99001.02000.91100.95100.95101,075,800
23 Sept 20211.02001.13001.01001.05001.05002,809,600
22 Sept 20210.75501.08000.75001.01001.01003,661,100
21 Sept 20210.65000.78000.65000.75000.75001,204,000
20 Sept 20210.69000.72000.66100.72000.72001,972,900
17 Sept 20210.77000.77800.71000.71000.71001,128,000
16 Sept 20210.79500.81000.73000.77900.77901,822,300
15 Sept 20210.80500.85000.78800.80000.80001,116,500
14 Sept 20210.81000.84900.81000.81800.8180558,100
13 Sept 20210.87000.87500.80500.81800.81801,424,700
10 Sept 20210.90500.91000.86500.88700.8870837,600
09 Sept 20210.92500.97000.89900.90700.9070497,800
08 Sept 20210.91300.94800.90000.92500.9250517,900
07 Sept 20210.94900.98900.90000.97000.97001,330,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...