Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bbtv Holdings Inc (OP: BBTVF )

N/A UNCHANGED
Last Price Updated: 1:49 PM EST, Jan 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2022 1.344 0 +0.07(+5.70%)
May 26, 2022 1.280 1.280 1.272 1.272 449 -0.07(-5.51%)
May 24, 2022 1.346 0 -0.02(-1.21%)
May 23, 2022 1.363 1.363 1.363 1.363 100 -0.14(-9.47%)
May 20, 2022 1.420 1.505 1.420 1.505 1,974 +0.10(+6.90%)
May 17, 2022 1.408 0 -0.19(-11.88%)
May 16, 2022 1.598 1.598 1.510 1.598 949 +0.13(+8.70%)
May 12, 2022 1.470 0 -0.00(-0.14%)
May 09, 2022 1.472 1 -0.12(-7.67%)
May 05, 2022 1.594 0 -0.09(-5.11%)
May 03, 2022 1.680 0 +0.03(+1.82%)
Apr 29, 2022 1.650 0 +0.03(+1.85%)
Apr 28, 2022 1.600 1.620 1.600 1.620 660 +0.02(+1.25%)
Apr 27, 2022 1.600 1.600 1.600 1.600 300 -0.02(-1.36%)
Apr 26, 2022 1.650 1.650 1.601 1.622 6,500 -0.11(-6.24%)
Apr 22, 2022 1.730 0 +0.00(+0.00%)
Apr 21, 2022 1.730 1.730 1.730 1.730 1,000 -0.03(-1.59%)
Apr 19, 2022 1.758 0 +0.00(+0.00%)
Apr 18, 2022 1.758 1.758 1.758 1.758 100 -0.04(-2.33%)
Apr 14, 2022 1.828 1.828 1.800 1.800 739 +0.02(+0.90%)
Apr 12, 2022 1.784 35 -0.16(-8.04%)
Apr 06, 2022 1.940 1,000 -0.20(-9.35%)
Apr 05, 2022 2.140 2.140 2.140 2.140 140 -0.01(-0.47%)
Apr 04, 2022 2.150 2.150 2.150 2.150 110 +0.04(+1.90%)
Apr 01, 2022 2.180 2.180 2.110 2.110 343 -0.08(-3.65%)
Mar 31, 2022 2.180 2.200 2.100 2.190 3,600 -0.15(-6.35%)
Mar 28, 2022 2.338 52 -0.37(-13.54%)
Mar 25, 2022 2.709 2.740 2.705 2.705 2,520 +0.15(+6.07%)
Mar 24, 2022 2.545 2.574 2.545 2.550 1,115 -0.07(-2.67%)
Mar 23, 2022 2.620 2.620 2.620 2.620 190 -0.01(-0.19%)
Mar 22, 2022 2.620 2.625 2.590 2.625 8,223 +0.53(+25.00%)
Mar 21, 2022 2.050 2.100 2.050 2.100 622 +0.05(+2.44%)
Mar 18, 2022 2.050 2.050 2.050 2.050 1,024 +0.07(+3.54%)
Mar 17, 2022 1.860 1.980 1.860 1.980 1,000 +0.28(+16.74%)
Mar 16, 2022 1.680 1.696 1.633 1.696 3,421 +0.20(+13.07%)
Mar 15, 2022 1.500 1.500 1.500 1.500 100 -0.20(-11.76%)
Mar 14, 2022 1.700 1.700 1.700 1.700 300 -0.20(-10.43%)
Mar 11, 2022 1.850 1.910 1.850 1.898 3,356 +0.22(+12.98%)
Mar 09, 2022 1.680 0 +0.00(+0.30%)
Mar 08, 2022 1.675 1.675 1.675 1.675 276 +0.05(+2.91%)
Mar 07, 2022 1.620 1.662 1.574 1.628 1,426 -0.05(-3.11%)
Mar 03, 2022 1.680 0 -0.20(-10.64%)
Feb 28, 2022 1.880 33 +0.01(+0.53%)
Feb 25, 2022 1.870 1.870 1.870 1.870 300 +0.02(+0.81%)
Feb 24, 2022 1.855 1.855 1.855 1.855 152 -0.03(-1.43%)
Feb 23, 2022 1.882 2.000 1.882 1.882 200 -0.12(-5.90%)
Feb 22, 2022 1.970 2.000 1.910 2.000 52,142 -0.14(-6.72%)
Feb 18, 2022 2.144 0 -0.07(-3.21%)
Feb 16, 2022 2.215 0 -0.03(-1.12%)
Feb 14, 2022 2.240 0 -0.15(-6.14%)
Feb 10, 2022 2.387 0 +0.07(+2.87%)
Feb 09, 2022 2.340 2.340 2.320 2.320 1,000 +0.02(+0.87%)
Feb 07, 2022 2.300 0 +0.11(+5.00%)
Feb 04, 2022 2.248 2.248 2.191 2.191 10,000 -0.16(-6.91%)
Feb 02, 2022 2.474 2.474 2.306 2.353 8,400 -0.07(-3.07%)
Feb 01, 2022 2.360 2.427 2.360 2.427 3,130 +0.23(+10.34%)
Jan 31, 2022 2.200 2.200 2.200 2.200 1,110 +0.23(+11.95%)
Jan 28, 2022 2.000 2.000 1.965 1.965 5,100 +0.12(+6.23%)
Jan 27, 2022 1.861 1.863 1.850 1.850 2,270 -0.09(-4.74%)
Jan 26, 2022 2.105 2.105 1.942 1.942 1,650 -0.02(-0.90%)
Jan 25, 2022 1.970 1.970 1.960 1.960 1,200 +0.04(+2.07%)
Jan 24, 2022 2.080 2.080 1.920 1.920 2,904 -0.08(-4.19%)
Jan 21, 2022 2.004 2.004 2.000 2.004 2,015 -0.35(-14.72%)
Jan 14, 2022 2.350 0 +0.07(+3.02%)
Jan 13, 2022 2.281 2.281 2.281 2.281 167 +0.00(+0.04%)
Jan 12, 2022 2.280 2.350 2.280 2.280 667 -0.05(-2.15%)
Jan 11, 2022 2.284 2.330 2.284 2.330 2,000 +0.00(+0.09%)
Jan 05, 2022 2.328 2.328 2.328 75 +0.09(+3.93%)
Jan 04, 2022 2.240 2.240 2.240 2.240 500 -0.17(-6.90%)
Dec 31, 2021 2.406 2.406 2.406 0 -0.18(-7.10%)
Dec 30, 2021 2.563 2.620 2.563 2.590 10,812 +0.10(+4.02%)
Dec 29, 2021 2.500 2.500 2.427 2.490 5,991 +0.23(+10.18%)
Dec 28, 2021 2.390 2.390 2.250 2.260 6,739 +0.08(+3.67%)
Dec 27, 2021 2.170 2.300 2.170 2.180 2,063 -0.28(-11.38%)
Dec 23, 2021 2.460 2.460 2.460 2.460 115 -0.16(-6.11%)
Dec 22, 2021 1.840 2.628 1.840 2.620 12,555 +0.16(+6.68%)
Dec 21, 2021 2.442 2.456 2.442 2.456 1,500 +0.07(+2.76%)
Dec 20, 2021 2.430 2.430 2.390 2.390 600 -0.12(-4.70%)
Dec 17, 2021 2.470 2.508 2.470 2.508 6,160 +0.02(+0.97%)
Dec 16, 2021 2.484 2.484 2.484 2.484 926 -0.19(-6.97%)
Dec 10, 2021 2.670 2.670 2.670 0 +0.01(+0.38%)
Dec 09, 2021 2.695 2.695 2.660 2.660 300 -0.09(-3.27%)
Dec 08, 2021 2.750 2.750 2.750 2.750 150 +0.05(+1.85%)
Dec 07, 2021 2.700 2.700 2.700 2.700 214 +0.10(+3.98%)
Dec 06, 2021 2.630 2.688 2.597 2.597 3,000 +0.11(+4.29%)
Dec 03, 2021 2.460 2.490 2.460 2.490 222 -0.18(-6.92%)
Dec 02, 2021 2.693 2.693 2.675 2.675 300 +0.03(+1.03%)
Dec 01, 2021 2.700 2.795 1.940 2.648 3,869 -0.31(-10.55%)
Nov 30, 2021 2.960 2.960 2.960 2.960 150 -0.04(-1.33%)
Nov 29, 2021 3.000 3.000 2.986 3.000 300 +0.02(+0.50%)
Nov 26, 2021 2.980 2.987 2.970 2.985 2,000 -0.02(-0.50%)
Nov 23, 2021 3.000 3.000 3.000 0 -0.06(-1.96%)
Nov 22, 2021 3.080 3.120 3.060 3.060 1,214 -0.25(-7.54%)
Nov 19, 2021 3.298 3.309 3.298 3.309 1,126 +0.01(+0.29%)
Nov 18, 2021 3.610 3.300 3.300 3.300 2,101 -0.31(-8.59%)
Nov 17, 2021 3.612 3.612 3.610 3.610 1,650 -0.03(-0.82%)
Nov 16, 2021 3.748 3.748 3.616 3.640 600 -0.25(-6.43%)
Nov 15, 2021 4.030 4.030 3.890 3.890 5,085 -0.13(-3.14%)
Nov 12, 2021 4.120 4.120 3.961 4.016 7,010 -0.01(-0.35%)
Nov 11, 2021 4.520 4.770 4.000 4.030 6,925 -0.48(-10.64%)
Nov 09, 2021 4.630 4.721 4.510 4.510 3,188 +0.08(+1.92%)
Nov 08, 2021 4.700 4.755 4.376 4.425 33,916 +0.33(+7.93%)
Nov 03, 2021 4.100 4.100 4.100 0 -0.14(-3.36%)
Nov 01, 2021 4.242 4.242 4.242 27 -0.07(-1.57%)
Oct 29, 2021 4.310 4.310 4.310 4.310 115 -0.04(-0.92%)
Oct 28, 2021 4.361 4.361 4.350 4.350 245 +0.05(+1.16%)
Oct 27, 2021 4.300 4.300 4.300 4.300 647 -0.08(-1.83%)
Oct 26, 2021 4.430 4.380 4.380 1,570 -0.08(-1.79%)
Oct 25, 2021 4.410 4.460 4.390 4.460 1,020 +0.06(+1.36%)
Oct 22, 2021 4.390 4.400 4.390 4.400 1,200 -0.11(-2.44%)
Oct 21, 2021 4.510 4.530 4.510 4.510 859 -0.03(-0.66%)
Oct 20, 2021 4.540 4.540 4.540 4.540 118 -0.03(-0.66%)
Oct 19, 2021 4.630 4.630 4.554 4.570 2,759 +0.30(+6.93%)
Oct 18, 2021 4.290 4.290 4.260 4.274 3,362 -0.10(-2.20%)
Oct 15, 2021 4.580 4.580 4.370 4.370 436 -0.28(-6.02%)
Oct 14, 2021 4.650 4.650 4.475 4.650 1,425 +0.17(+3.82%)
Oct 13, 2021 4.479 4.479 4.479 4.479 10,000 +0.01(+0.20%)
Oct 12, 2021 4.472 4.472 4.464 4.470 720 +0.27(+6.43%)
Oct 11, 2021 4.190 4.210 4.190 4.200 12,087 -0.50(-10.64%)
Oct 07, 2021 4.700 4.700 4.700 8 +0.23(+5.15%)
Oct 06, 2021 4.470 4.470 4.470 4.470 200 -0.08(-1.76%)
Oct 05, 2021 4.500 4.559 4.500 4.550 400 -0.11(-2.27%)
Oct 04, 2021 4.656 4.656 4.656 4.656 150 +0.16(+3.46%)
Oct 01, 2021 4.684 4.684 4.480 4.500 5,312 -0.16(-3.43%)
Sep 30, 2021 4.680 4.698 4.660 4.660 2,394 -0.06(-1.32%)
Sep 29, 2021 4.750 4.750 4.722 4.722 650 +0.25(+5.62%)
Sep 28, 2021 4.471 4.471 4.471 4.471 1,040 -0.02(-0.43%)
Sep 27, 2021 4.590 4.590 4.491 4.491 820 -0.10(-2.17%)
Sep 24, 2021 4.560 4.590 4.530 4.590 1,210 -0.11(-2.34%)
Sep 22, 2021 4.700 4.700 4.700 0 +0.04(+0.77%)
Sep 21, 2021 4.530 4.680 4.530 4.664 1,295 -0.06(-1.31%)
Sep 16, 2021 4.726 4.726 4.726 95 +0.03(+0.60%)
Sep 14, 2021 4.698 4.698 4.698 75 -0.04(-0.89%)
Sep 13, 2021 4.810 4.810 4.740 4.740 519 -0.06(-1.25%)
Sep 10, 2021 4.800 4.800 4.800 4.800 309 -0.10(-2.04%)
Sep 09, 2021 4.860 4.930 4.857 4.900 1,620 -0.05(-1.11%)
Sep 08, 2021 5.000 5.070 4.937 4.955 1,550 -0.09(-1.69%)
Sep 07, 2021 5.097 5.130 5.000 5.040 4,345 -0.01(-0.23%)
Sep 03, 2021 5.150 5.150 5.050 5.051 641 -0.32(-5.93%)
Sep 02, 2021 5.159 5.380 5.150 5.370 996 +0.52(+10.72%)
Sep 01, 2021 4.850 4.850 4.850 4.850 128 -0.03(-0.57%)
Aug 30, 2021 4.878 4.878 4.878 42 -0.14(-2.73%)
Aug 27, 2021 4.690 5.015 4.689 5.015 710 +0.26(+5.47%)
Aug 26, 2021 4.714 4.761 4.642 4.755 1,763 -0.09(-1.96%)
Aug 25, 2021 4.820 4.850 4.820 4.850 1,510 +0.00(+0.06%)
Aug 23, 2021 4.800 4.800 4.800 4.847 188 +0.12(+2.45%)
Aug 20, 2021 4.800 4.800 4.731 4.731 2,163 -0.27(-5.38%)
Aug 19, 2021 5.000 5.080 5.000 5.000 1,352 +0.00(+0.00%)
Aug 17, 2021 5.000 5.000 5.000 10 -0.02(-0.35%)
Aug 16, 2021 5.018 5.018 5.018 5.018 103 -0.12(-2.38%)
Aug 13, 2021 5.140 5.770 5.140 5.140 1,115 -0.21(-3.93%)
Aug 12, 2021 5.430 5.438 5.350 5.350 1,294 +0.16(+3.08%)
Aug 11, 2021 5.189 5.189 5.189 5.190 1,675 +0.08(+1.49%)
Aug 10, 2021 5.000 5.910 5.000 5.114 5,850 +0.33(+6.98%)
Aug 09, 2021 4.865 4.947 4.780 4.780 1,765 +0.34(+7.66%)
Aug 06, 2021 4.360 4.540 4.360 4.440 2,668 +0.25(+6.08%)
Aug 05, 2021 4.415 4.415 4.150 4.186 9,843 -0.29(-6.57%)
Aug 04, 2021 4.650 4.674 4.474 4.480 4,541 -0.24(-5.08%)
Aug 03, 2021 4.974 4.974 4.720 4.720 600 -0.28(-5.60%)
Jul 30, 2021 5.000 5.000 5.000 193 +0.00(+0.00%)
Jul 29, 2021 5.000 5.000 5.000 5.000 353 +0.04(+0.85%)
Jul 28, 2021 4.946 4.958 4.946 4.958 410 +0.04(+0.82%)
Jul 27, 2021 4.895 4.918 4.803 4.918 2,730 -0.08(-1.64%)
Jul 26, 2021 5.020 5.020 5.000 5.000 1,128 -0.01(-0.26%)
Jul 23, 2021 5.210 5.210 4.980 5.013 6,872 -0.07(-1.32%)
Jul 22, 2021 5.080 5.080 5.080 5.080 577 +0.01(+0.25%)
Jul 21, 2021 4.990 5.067 4.990 5.067 1,584 +0.17(+3.52%)
Jul 20, 2021 4.870 4.895 4.820 4.895 5,891 +0.02(+0.51%)
Jul 19, 2021 5.000 5.000 4.870 4.870 1,822 -0.13(-2.60%)
Jul 16, 2021 5.575 5.575 5.000 5.000 5,597 -0.50(-9.07%)
Jul 15, 2021 6.000 6.040 5.499 5.499 10,549 -0.57(-9.41%)
Jul 14, 2021 6.107 6.130 6.070 6.070 10,131 +0.00(+0.00%)
Jul 13, 2021 6.222 6.222 6.070 6.070 3,735 -0.18(-2.88%)
Jul 12, 2021 6.204 6.250 6.180 6.250 524 +0.10(+1.56%)
Jul 09, 2021 6.161 6.184 6.154 6.154 1,744 +0.01(+0.23%)
Jul 08, 2021 6.106 6.150 6.106 6.140 1,434 -0.12(-1.92%)
Jul 07, 2021 6.260 6.260 6.260 6.260 361 -0.06(-0.99%)
Jul 06, 2021 6.380 6.459 6.322 6.322 2,009 -0.13(-1.98%)
Jul 02, 2021 6.400 6.500 6.400 6.450 1,226 +0.15(+2.38%)
Jul 01, 2021 6.300 6.300 6.300 6.300 100 -0.01(-0.19%)
Jun 30, 2021 6.300 6.312 6.290 6.312 620 -0.01(-0.22%)
Jun 29, 2021 6.202 6.326 6.202 6.326 1,186 +0.08(+1.26%)
Jun 28, 2021 6.361 6.361 6.247 6.247 902 -0.06(-0.88%)
Jun 25, 2021 6.250 6.302 6.236 6.302 2,200 +0.07(+1.16%)
Jun 24, 2021 6.211 6.230 6.211 6.230 2,200 +0.03(+0.47%)
Jun 23, 2021 6.260 6.290 6.170 6.201 7,467 +0.01(+0.11%)
Jun 22, 2021 6.254 6.254 6.170 6.194 3,275 -0.07(-1.13%)
Jun 21, 2021 6.276 6.276 6.265 6.265 301 -0.15(-2.26%)
Jun 18, 2021 6.402 6.410 6.402 6.410 863 -0.03(-0.47%)
Jun 17, 2021 6.417 6.470 6.417 6.440 3,238 +0.03(+0.47%)
Jun 16, 2021 6.281 6.517 6.281 6.410 9,306 +0.19(+3.06%)
Jun 15, 2021 6.263 6.263 6.200 6.220 554 -0.15(-2.35%)
Jun 14, 2021 6.420 6.420 6.370 6.370 12,419 -0.03(-0.47%)
Jun 11, 2021 6.419 6.444 6.396 6.400 5,936 +0.01(+0.16%)
Jun 10, 2021 6.390 6.390 6.390 6.390 570 +0.01(+0.16%)
Jun 09, 2021 6.400 6.470 6.380 6.380 1,398 -0.01(-0.16%)
Jun 08, 2021 6.480 6.480 6.390 6.390 1,549 -0.12(-1.86%)
Jun 07, 2021 6.530 6.530 6.490 6.511 1,667 -0.02(-0.38%)
Jun 04, 2021 6.510 6.536 6.510 6.536 639 +0.02(+0.25%)
Jun 03, 2021 6.530 6.594 6.518 6.520 1,925 -0.01(-0.15%)
Jun 02, 2021 6.600 6.646 6.530 6.530 3,978 +0.00(+0.04%)
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.