Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: BBBYQ )

0.0789 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 29, 2023 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 (%)
Jul 31, 2023 0.2899 0.3000 0.2750 0.2814 8,651,560 -0.01(-2.29%)
Jul 28, 2023 0.2829 0.2950 0.2750 0.2880 7,458,601 +0.00(+1.05%)
Jul 27, 2023 0.3050 0.3100 0.2630 0.2850 16,840,632 -0.03(-8.77%)
Jul 26, 2023 0.3100 0.3300 0.3021 0.3124 5,869,784 +0.01(+3.41%)
Jul 25, 2023 0.3036 0.3190 0.2950 0.3021 7,863,055 -0.01(-4.13%)
Jul 24, 2023 0.2897 0.3300 0.2820 0.3151 10,516,215 +0.00(+0.00%)
Jul 21, 2023 0.2750 0.3599 0.2445 0.3151 32,771,068 -0.05(-13.48%)
Jul 20, 2023 0.3760 0.3799 0.3422 0.3642 11,387,158 -0.02(-4.08%)
Jul 19, 2023 0.3767 0.3998 0.3600 0.3797 18,464,668 +0.00(+0.74%)
Jul 18, 2023 0.3439 0.3845 0.3434 0.3769 16,379,933 +0.04(+10.37%)
Jul 17, 2023 0.3121 0.3650 0.3120 0.3415 16,191,481 +0.03(+9.46%)
Jul 14, 2023 0.3087 0.3300 0.3002 0.3120 12,070,293 +0.01(+4.00%)
Jul 13, 2023 0.2987 0.3099 0.2850 0.3000 9,955,336 +0.00(+1.18%)
Jul 12, 2023 0.2875 0.2980 0.2720 0.2965 11,446,330 +0.01(+4.62%)
Jul 11, 2023 0.2925 0.3089 0.2377 0.2834 13,347,194 +0.00(+1.58%)
Jul 10, 2023 0.2725 0.2988 0.2650 0.2790 8,182,407 -0.00(-1.62%)
Jul 07, 2023 0.2500 0.3050 0.2213 0.2836 30,003,324 -0.02(-8.01%)
Jul 06, 2023 0.3045 0.3200 0.2850 0.3083 12,269,765 -0.00(-0.58%)
Jul 05, 2023 0.3074 0.3250 0.3005 0.3101 9,162,857 +0.01(+3.02%)
Jul 03, 2023 0.2900 0.3049 0.2800 0.3010 6,498,904 +0.03(+9.61%)
Jun 30, 2023 0.2999 0.3020 0.2550 0.2746 13,736,811 -0.02(-5.96%)
Jun 29, 2023 0.2948 0.3307 0.2901 0.2920 16,683,257 -0.05(-14.37%)
Jun 28, 2023 0.3315 0.3649 0.3147 0.3410 15,953,519 +0.02(+4.60%)
Jun 27, 2023 0.3250 0.3880 0.2752 0.3260 43,295,048 +0.01(+1.91%)
Jun 26, 2023 0.2401 0.3295 0.2310 0.3199 31,561,104 +0.09(+39.09%)
Jun 23, 2023 0.2000 0.2309 0.1900 0.2300 11,171,599 +0.03(+15.06%)
Jun 22, 2023 0.2000 0.2069 0.1755 0.1999 11,103,047 -0.00(-0.05%)
Jun 21, 2023 0.2220 0.2300 0.1977 0.2000 8,452,132 -0.02(-10.23%)
Jun 20, 2023 0.2279 0.2352 0.2150 0.2228 11,491,243 -0.01(-2.24%)
Jun 16, 2023 0.2000 0.2299 0.1953 0.2279 13,484,535 +0.03(+16.87%)
Jun 15, 2023 0.1825 0.2000 0.1825 0.1950 12,989,727 +0.01(+7.68%)
Jun 14, 2023 0.1970 0.2100 0.1736 0.1811 23,358,296 -0.03(-15.26%)
Jun 13, 2023 0.2199 0.2290 0.1920 0.2137 16,049,714 -0.01(-2.82%)
Jun 12, 2023 0.2245 0.2300 0.2165 0.2199 12,209,158 +0.00(+1.90%)
Jun 09, 2023 0.2078 0.2251 0.2057 0.2158 15,477,517 +0.01(+2.81%)
Jun 08, 2023 0.2310 0.2325 0.1930 0.2099 19,525,676 -0.02(-10.34%)
Jun 07, 2023 0.2550 0.2550 0.2290 0.2341 13,603,776 -0.01(-4.84%)
Jun 06, 2023 0.2460 0.2590 0.2438 0.2460 9,680,079 +0.00(+0.00%)
Jun 05, 2023 0.2500 0.2630 0.2350 0.2460 12,331,011 -0.00(-1.20%)
Jun 02, 2023 0.2600 0.2989 0.2425 0.2490 25,673,208 -0.01(-2.54%)
Jun 01, 2023 0.2499 0.2655 0.2404 0.2555 15,016,806 +0.01(+3.11%)
May 31, 2023 0.2649 0.2650 0.2332 0.2478 15,398,505 -0.01(-3.13%)
May 30, 2023 0.2924 0.3238 0.2200 0.2558 36,302,716 -0.03(-9.45%)
May 26, 2023 0.3199 0.3570 0.2520 0.2825 44,384,320 -0.02(-7.13%)
May 25, 2023 0.2600 0.3099 0.2510 0.3042 34,595,144 +0.05(+17.50%)
May 24, 2023 0.2460 0.2720 0.2210 0.2589 26,805,398 +0.02(+7.38%)
May 23, 2023 0.2101 0.2649 0.2002 0.2411 34,867,880 +0.03(+15.36%)
May 22, 2023 0.1799 0.2195 0.1750 0.2090 23,991,096 +0.03(+18.08%)
May 19, 2023 0.1718 0.1889 0.1700 0.1770 8,763,762 -0.00(-1.99%)
May 18, 2023 0.1843 0.1970 0.1710 0.1806 12,542,108 -0.00(-1.74%)
May 17, 2023 0.1699 0.1900 0.1680 0.1838 14,949,466 +0.01(+6.98%)
May 16, 2023 0.1775 0.1800 0.1646 0.1718 7,218,791 -0.00(-1.88%)
May 15, 2023 0.1789 0.1875 0.1620 0.1751 12,963,284 +0.01(+6.19%)
May 12, 2023 0.1865 0.2030 0.1368 0.1649 35,771,780 -0.03(-13.16%)
May 11, 2023 0.1895 0.2000 0.1808 0.1899 15,899,546 +0.00(+2.65%)
May 10, 2023 0.1950 0.2097 0.1825 0.1850 24,534,792 -0.00(-1.60%)
May 09, 2023 0.2287 0.2350 0.1805 0.1880 59,347,612 -0.03(-12.80%)
May 08, 2023 0.1614 0.2250 0.1614 0.2156 82,191,904 +0.07(+51.94%)
May 05, 2023 0.1199 0.1420 0.1060 0.1419 41,870,220 +0.04(+33.87%)
May 04, 2023 0.1005 0.1550 0.1005 0.1060 92,566,208 +0.01(+8.27%)
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.