Black Bird Biotech, Inc. (BBBT)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:49PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 4,003,000 |
| Apr 30, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 35,025,000 |
| Apr 29, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 4,000,000 |
| Apr 26, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 1,150,000 |
| Apr 25, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 27,800,000 |
| Apr 24, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 3,550,000 |
| Apr 23, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 2,000,000 |
| Apr 22, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 2,090,000 |
| Apr 19, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 20,251,391 |
| Apr 18, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 21,922,051 |
| Apr 17, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 7,936,977 |
| Apr 16, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 42,164,000 |
| Apr 15, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Apr 12, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,000,000 |
| Apr 11, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Apr 10, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 611,350 |
| Apr 09, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2,000,250 |
| Apr 08, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Apr 05, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 130,000 |
| Apr 04, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 1,290,000 |
| Apr 03, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 133,728 |
| Apr 02, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2,899,999 |
| Apr 01, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 5,251,000 |
| Mar 28, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 40,111,895 |
| Mar 27, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2,272,000 |
| Mar 26, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 3,615,999 |
| Mar 25, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 63,655,201 |
| Mar 22, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Mar 21, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 30,065,425 |
| Mar 20, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 5,800 |
| Mar 19, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| Mar 18, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 1,001,000 |
| Mar 15, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 2,972,795 |
| Mar 14, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 10,000 |
| Mar 13, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 525,000 |
| Mar 12, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 350 |
| Mar 11, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 28,165,504 |
| Mar 08, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 650,000 |
| Mar 07, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 499,250 |
| Mar 06, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 4,848,457 |
| Mar 05, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Mar 04, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 10,163,001 |
| Mar 01, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 544,865 |
| Feb 29, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 10,570,000 |
| Feb 28, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 2,578,692 |
| Feb 27, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 18,200,000 |
| Feb 26, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 120,317 |
| Feb 23, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 3,660,000 |
| Feb 22, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 5,050,000 |
| Feb 21, 2024 | 0.0001 | 0.0001 | 0.0000 | 0.0001 | 0.0001 | 14,319,998 |
| Feb 20, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 53,030 |
| Feb 16, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 11,400,095 |
| Feb 15, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 255,000 |
| Feb 14, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 7,500,101 |
| Feb 13, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 2,071,995 |
| Feb 12, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 54,084,421 |
| Feb 09, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Feb 08, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 4,106,998 |
| Feb 07, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 27,360,000 |
| Feb 06, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 23,528,084 |
| Feb 05, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,270,000 |
| Feb 02, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 54,428,731 |
| Feb 01, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 25,680,001 |
| Jan 31, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,120,000 |
| Jan 30, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 9,188,798 |
| Jan 29, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 4,497,427 |
| Jan 26, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 54,549,889 |
| Jan 25, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 14,700 |
| Jan 24, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Jan 23, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 3,811,500 |
| Jan 22, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Jan 19, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Jan 18, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 3,110,000 |
| Jan 17, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,503,999 |
| Jan 16, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Jan 12, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 5,019,603 |
| Jan 11, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,300,000 |
| Jan 10, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 55,730,609 |
| Jan 09, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 5,150,200 |
| Jan 08, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 88,150 |
| Jan 05, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 63,972,907 |
| Jan 04, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 85,470,000 |
| Jan 03, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Jan 02, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 4,850,025 |
| Dec 29, 2023 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 17,495,525 |
| Dec 28, 2023 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 10,569,074 |
| Dec 27, 2023 | 0.0001 | 0.0002 | 0.0000 | 0.0001 | 0.0001 | 39,522,500 |
| Dec 26, 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 6,062,405 |
| Dec 22, 2023 | 0.0001 | 0.0001 | 0.0000 | 0.0001 | 0.0001 | 12,878,493 |
| Dec 21, 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 28,142,432 |
| Dec 20, 2023 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 116,671,253 |
| Dec 19, 2023 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 274,938,721 |
| Dec 18, 2023 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 19,604,326 |
| Dec 15, 2023 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 20,069,000 |
| Dec 14, 2023 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 1,216,985 |
| Dec 13, 2023 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 710,000 |
| Dec 12, 2023 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 2,031,683 |
| Dec 11, 2023 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 2,510,550 |
| Dec 08, 2023 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 6,959,800 |
| Dec 07, 2023 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 450,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.