Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	0.0715	0.0740	0.0715	0.0740	67,364	+0.00(+2.78%)
Oct 30, 2025	0.0750	0.0750	0.0716	0.0720	154,919	-0.00(-2.44%)
Oct 29, 2025	0.0739	0.0744	0.0710	0.0738	202,585	+0.00(+0.00%)
Oct 28, 2025	0.0744	0.0765	0.0731	0.0738	70,029	-0.00(-1.73%)
Oct 27, 2025	0.0765	0.0782	0.0741	0.0751	322,193	+0.00(+1.62%)
Oct 24, 2025	0.0765	0.0800	0.0730	0.0739	143,637	-0.00(-1.34%)
Oct 23, 2025	0.0742	0.0767	0.0740	0.0749	175,268	+0.00(+1.49%)
Oct 22, 2025	0.0740	0.0750	0.0728	0.0738	176,628	-0.00(-0.27%)
Oct 21, 2025	0.0753	0.0762	0.0708	0.0740	89,288	+0.00(+0.54%)
Oct 20, 2025	0.0707	0.0800	0.0707	0.0736	236,929	-0.01(-7.07%)
Oct 17, 2025	0.0752	0.0796	0.0732	0.0792	115,381	+0.01(+7.03%)
Oct 16, 2025	0.0768	0.0810	0.0700	0.0740	153,833	+0.00(+0.95%)
Oct 15, 2025	0.0764	0.0855	0.0732	0.0733	249,874	-0.01(-10.61%)
Oct 14, 2025	0.0860	0.0860	0.0764	0.0820	324,682	-0.00(-0.49%)
Oct 13, 2025	0.0722	0.0881	0.0722	0.0824	88,405	+0.00(+1.23%)
Oct 10, 2025	0.0820	0.0899	0.0814	0.0814	523,862	-0.00(-4.80%)
Oct 09, 2025	0.0920	0.0920	0.0825	0.0855	80,129	-0.00(-0.93%)
Oct 08, 2025	0.0818	0.0900	0.0818	0.0863	319,915	+0.00(+4.86%)
Oct 07, 2025	0.0815	0.0850	0.0815	0.0823	111,871	-0.00(-1.20%)
Oct 06, 2025	0.0900	0.0900	0.0811	0.0833	665,062	-0.00(-3.14%)
Oct 03, 2025	0.0802	0.0900	0.0802	0.0860	328,685	+0.00(+5.52%)
Oct 02, 2025	0.0842	0.0878	0.0815	0.0815	179,952	-0.00(-4.45%)
Oct 01, 2025	0.0829	0.0890	0.0770	0.0853	236,569	+0.01(+7.97%)
Sep 30, 2025	0.0741	0.0820	0.0741	0.0790	193,482	+0.00(+3.54%)
Sep 29, 2025	0.0741	0.0763	0.0741	0.0763	85,688	+0.00(+0.00%)
Sep 26, 2025	0.0771	0.0799	0.0750	0.0763	58,376	-0.00(-4.62%)
Sep 25, 2025	0.0798	0.0800	0.0751	0.0800	81,661	+0.00(+2.83%)
Sep 24, 2025	0.0772	0.0800	0.0722	0.0778	248,635	+0.00(+3.73%)
Sep 23, 2025	0.0820	0.0832	0.0750	0.0750	160,194	-0.01(-13.79%)
Sep 22, 2025	0.0802	0.0870	0.0794	0.0870	229,446	-0.00(-1.02%)
Sep 19, 2025	0.0842	0.0890	0.0794	0.0879	160,993	+0.01(+10.71%)
Sep 18, 2025	0.0969	0.0986	0.0794	0.0794	269,456	-0.01(-10.38%)
Sep 17, 2025	0.0856	0.0916	0.0853	0.0886	196,870	+0.00(+0.57%)
Sep 16, 2025	0.0873	0.0881	0.0832	0.0881	149,341	+0.00(+1.85%)
Sep 15, 2025	0.0845	0.0881	0.0761	0.0865	186,740	+0.01(+8.12%)
Sep 12, 2025	0.0762	0.0838	0.0761	0.0800	315,621	+0.00(+1.27%)
Sep 11, 2025	0.0761	0.0804	0.0761	0.0790	166,830	-0.00(-2.83%)
Sep 10, 2025	0.0839	0.0840	0.0761	0.0813	161,001	+0.00(+0.62%)
Sep 09, 2025	0.0811	0.0820	0.0769	0.0808	45,987	+0.00(+3.59%)
Sep 08, 2025	0.0780	0.0816	0.0763	0.0780	64,477	-0.00(-1.52%)
Sep 05, 2025	0.0804	0.0860	0.0752	0.0792	234,953	-0.00(-1.98%)
Sep 04, 2025	0.0700	0.0844	0.0700	0.0808	104,726	+0.00(+0.37%)
Sep 03, 2025	0.0842	0.0842	0.0770	0.0805	108,646	-0.00(-4.51%)

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.

Big Blockchain Intelligence Group (OP:BBKCF)

Historical Prices

Starting at $3.75/week.

Subscribe Today