Canada markets open in 2 hours 18 minutes

BIGG Digital Assets Inc. (BBKCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2453-0.0047 (-1.88%)
At close: 03:59PM EST
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.25000.25400.24200.24500.2450258,200
Feb 02, 20230.25400.28000.24600.25000.25001,138,500
Feb 01, 20230.24300.26300.24300.25200.252085,500
Jan 31, 20230.24200.25500.24000.25000.2500336,200
Jan 30, 20230.24500.25000.23100.24000.2400260,300
Jan 27, 20230.22400.24900.22400.24400.2440175,300
Jan 26, 20230.24000.24000.21800.23000.2300652,100
Jan 25, 20230.24000.24500.22200.22800.22801,276,200
Jan 24, 20230.26500.26600.24600.24600.2460541,700
Jan 23, 20230.26500.27800.26000.27000.2700314,100
Jan 20, 20230.24800.26400.24600.25800.2580256,100
Jan 19, 20230.22000.25400.22000.24800.2480116,100
Jan 18, 20230.23300.27500.22500.23100.2310251,700
Jan 17, 20230.26500.27000.25300.25300.2530406,600
Jan 13, 20230.26000.29500.25600.26300.2630640,300
Jan 12, 20230.22900.26800.22500.24700.2470509,500
Jan 11, 20230.24000.27200.22900.23700.2370488,100
Jan 10, 20230.20300.23000.19200.23000.2300575,900
Jan 09, 20230.17800.20400.17000.20200.2020475,700
Jan 06, 20230.18500.18600.18000.18600.186086,000
Jan 05, 20230.17600.18800.17300.18000.1800143,400
Jan 04, 20230.17000.18600.17000.17900.1790169,100
Jan 03, 20230.15100.17400.15100.16700.1670233,500
Dec 30, 20220.15000.17300.15000.17000.1700427,800
Dec 29, 20220.15000.17800.15000.16500.1650447,000
Dec 28, 20220.17000.17900.16300.17000.1700408,100
Dec 27, 20220.17400.19400.17200.18000.1800309,500
Dec 23, 20220.17000.19100.16900.17900.1790109,400
Dec 22, 20220.19200.19200.18000.18400.1840101,700
Dec 21, 20220.19300.20200.19100.19900.1990219,600
Dec 20, 20220.19300.19300.18000.19200.1920303,900
Dec 19, 20220.19300.19300.18100.18600.1860209,300
Dec 16, 20220.18600.19100.18500.18700.187082,800
Dec 15, 20220.20000.20000.18700.18900.1890128,200
Dec 14, 20220.19600.20300.18300.20000.2000260,800
Dec 13, 20220.18300.20200.18300.19200.1920195,800
Dec 12, 20220.17600.19900.17500.18800.1880557,800
Dec 09, 20220.19100.20500.17600.17600.1760224,400
Dec 08, 20220.18900.19600.18000.18600.186042,700
Dec 07, 20220.18600.19500.17500.18200.1820322,500
Dec 06, 20220.19100.20000.18700.19000.190050,000
Dec 05, 20220.20300.22500.19300.19500.1950208,400
Dec 02, 20220.20600.20700.19600.20700.207094,300
Dec 01, 20220.20200.21000.19300.20600.2060157,600
Nov 30, 20220.19700.20700.18400.20200.2020199,000
Nov 29, 20220.19100.19400.18400.19300.1930105,300
Nov 28, 20220.18200.19800.17800.19000.1900122,500
Nov 25, 20220.19500.20000.18400.18700.1870189,500
Nov 23, 20220.18300.20200.17500.19600.1960233,000
Nov 22, 20220.18400.19000.17100.17900.1790260,600
Nov 21, 20220.19000.19700.18000.18300.1830402,300
Nov 18, 20220.20300.20600.18000.19200.1920161,500
Nov 17, 20220.19800.20400.19300.20400.2040187,600
Nov 16, 20220.19400.20000.19300.19500.1950121,800
Nov 15, 20220.19100.20500.18500.19900.1990496,800
Nov 14, 20220.21100.21100.18800.18800.1880265,100
Nov 11, 20220.21600.22100.19000.19500.1950504,900
Nov 10, 20220.22300.23600.20800.21300.2130491,500
Nov 09, 20220.24400.24400.21900.21900.2190298,700
Nov 08, 20220.24400.24900.23000.23100.2310103,100
Nov 07, 20220.26000.26000.23800.24400.2440227,500
Nov 04, 20220.23300.25100.23300.24800.248066,700
Nov 03, 20220.24500.24500.22700.23200.2320327,800
Nov 02, 20220.25600.25600.23500.23800.2380114,600
Nov 01, 20220.22600.25000.22600.25000.250041,700
Oct 31, 20220.25000.26000.24100.24100.2410117,300
Oct 28, 20220.24500.26700.24200.25500.2550147,700
Oct 27, 20220.23300.25500.23300.25100.251027,700
Oct 26, 20220.24500.27000.24500.25000.2500262,700
Oct 25, 20220.23000.26000.23000.24500.245077,600
Oct 24, 20220.22400.23500.22400.23500.2350150,400
Oct 21, 20220.22000.23200.22000.23100.2310108,000
Oct 20, 20220.22500.24400.22300.22600.2260294,000
Oct 19, 20220.22200.23100.22100.22900.2290429,300
Oct 18, 20220.20700.23300.20700.22500.2250323,700
Oct 17, 20220.23000.24400.22500.22500.2250110,400
Oct 14, 20220.22100.23900.22100.22800.2280119,500
Oct 13, 20220.21500.23300.21000.23000.2300171,900
Oct 12, 20220.23500.23500.21300.22200.2220156,600
Oct 11, 20220.25000.25500.23000.23100.2310113,600
Oct 10, 20220.25000.26300.24500.24500.245039,100
Oct 07, 20220.26000.26000.25200.25400.254058,300
Oct 06, 20220.26900.27100.25000.25800.2580282,100
Oct 05, 20220.25600.26800.25600.26300.263047,500
Oct 04, 20220.24500.27500.24500.26600.2660110,300
Oct 03, 20220.24400.28500.24100.26000.2600475,900
Sept 30, 20220.24700.25000.22200.24000.240071,300
Sept 29, 20220.24100.24200.22500.23600.2360245,200
Sept 28, 20220.23700.26700.23300.25000.2500450,500
Sept 27, 20220.23000.26000.21300.23700.2370469,300
Sept 26, 20220.23600.25800.19900.19900.19901,071,700
Sept 23, 20220.28800.30300.23900.24400.2440752,900
Sept 22, 20220.32500.32500.28400.29300.2930507,100
Sept 21, 20220.30000.32500.30000.32500.325074,700
Sept 20, 20220.33400.33800.30600.32200.3220235,200
Sept 19, 20220.31000.35000.31000.33400.3340190,500
Sept 16, 20220.35900.37200.32000.32000.3200661,900
Sept 15, 20220.40400.41800.35500.36000.3600132,000
Sept 14, 20220.37100.41500.35500.38700.3870158,900
Sept 13, 20220.40000.47900.37900.39100.3910921,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...