Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2026				0.0308	0	+0.00(+2.67%)
Jan 28, 2026	0.0300	0.0300	0.0300	0.0300	110,701	-0.00(-4.76%)
Jan 27, 2026	0.0320	0.0320	0.0315	0.0315	30,654	-0.00(-1.87%)
Jan 26, 2026	0.0319	0.0322	0.0319	0.0321	13,835	-0.00(-1.23%)
Jan 23, 2026	0.0325	0.0325	0.0300	0.0325	26,018	-0.00(-0.31%)
Jan 22, 2026	0.0326	0.0326	0.0326	0.0326	10,000	+0.00(+2.19%)
Jan 21, 2026	0.0338	0.0338	0.0319	0.0319	28,265	-0.00(-0.31%)
Jan 20, 2026	0.0320	0.0320	0.0320	0.0320	96,567	+0.00(+0.63%)
Jan 16, 2026	0.0310	0.0318	0.0310	0.0318	9,500	+0.00(+5.30%)
Jan 15, 2026	0.0302	0.0302	0.0302	0.0302	2,500	-0.00(-9.04%)
Jan 13, 2026				0.0332	0	+0.00(+12.54%)
Jan 12, 2026	0.0290	0.0320	0.0280	0.0295	567,262	+0.00(+5.36%)
Jan 09, 2026	0.0294	0.0294	0.0280	0.0280	15,000	-0.00(-3.45%)
Jan 08, 2026	0.0295	0.0295	0.0289	0.0290	63,000	-0.00(-3.33%)
Jan 07, 2026	0.0297	0.0362	0.0287	0.0300	262,333	+0.00(+4.53%)
Jan 06, 2026	0.0287	0.0287	0.0287	0.0287	16,000	-0.00(-0.35%)
Jan 05, 2026	0.0294	0.0294	0.0253	0.0288	44,000	-0.00(-2.70%)
Jan 02, 2026	0.0280	0.0296	0.0279	0.0296	193,850	+0.00(+17.93%)
Dec 31, 2025	0.0297	0.0297	0.0251	0.0251	51,190	-0.00(-15.49%)
Dec 30, 2025	0.0325	0.0325	0.0192	0.0297	533,230	-0.00(-5.71%)
Dec 29, 2025	0.0315	0.0315	0.0315	0.0315	266,000	-0.00(-4.83%)
Dec 26, 2025	0.0320	0.0350	0.0311	0.0331	251,000	+0.00(+17.79%)
Dec 23, 2025				0.0281	0	-0.00(-4.75%)
Dec 22, 2025	0.0293	0.0300	0.0248	0.0295	361,800	+0.00(+4.24%)
Dec 19, 2025	0.0283	0.0300	0.0275	0.0283	49,154	-0.00(-3.08%)
Dec 18, 2025	0.0292	0.0324	0.0289	0.0292	103,500	-0.01(-15.12%)
Dec 17, 2025	0.0322	0.0344	0.0296	0.0344	175,400	-0.00(-1.71%)
Dec 16, 2025	0.0338	0.0350	0.0295	0.0350	324,000	+0.00(+0.00%)
Dec 15, 2025	0.0324	0.0350	0.0320	0.0350	80,300	+0.00(+6.06%)
Dec 12, 2025	0.0330	0.0330	0.0330	0.0330	26,500	+0.00(+14.58%)
Dec 11, 2025	0.0288	0.0330	0.0288	0.0288	70,000	+0.00(+6.67%)
Dec 10, 2025	0.0216	0.0330	0.0216	0.0270	171,600	+0.01(+28.57%)
Dec 08, 2025				0.0210	0	+0.00(+13.51%)
Dec 04, 2025				0.0185	0	-0.00(-17.78%)
Dec 03, 2025	0.0225	0.0225	0.0225	0.0225	176	+0.00(+21.62%)
Dec 01, 2025				0.0185	0	+0.00(+10.12%)
Nov 25, 2025				0.0168	0	-0.00(-21.13%)
Nov 24, 2025	0.0213	0.0213	0.0213	0.0213	10,000	+0.00(+13.30%)
Nov 21, 2025	0.0217	0.0217	0.0188	0.0188	34,500	-0.00(-6.00%)
Nov 20, 2025	0.0200	0.0208	0.0174	0.0200	242,316	-0.01(-20.00%)
Nov 18, 2025				0.0250	4	+0.00(+11.11%)
Nov 17, 2025	0.0255	0.0255	0.0225	0.0225	18,700	+0.00(+7.14%)
Nov 13, 2025				0.0210	0	-0.00(-8.30%)
Nov 12, 2025	0.0216	0.0237	0.0207	0.0229	143,000	-0.00(-8.76%)
Nov 10, 2025				0.0251	25	+0.00(+0.80%)
Nov 06, 2025				0.0249	0	-0.00(-9.45%)
Nov 05, 2025	0.0275	0.0275	0.0275	0.0275	50,000	-0.01(-16.67%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Bactech Environmental Corp (OP:BCCEF)

Historical Prices

Starting at $3.75/week.

Subscribe Today