Blueberries Medical Corp. (BBM.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0150

0.0000

(0.00%)

At close: 03:51PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	78,666
Apr 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	340,333
Apr 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	535,133
Apr 24, 2024	0.0250	0.0250	0.0150	0.0150	0.0150	456,899
Apr 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 19, 2024	0.0150	0.0250	0.0150	0.0250	0.0250	32,000
Apr 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 04, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	14,000
Apr 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	31,500
Apr 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,000
Mar 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 22, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	11,000
Mar 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 15, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	4,550
Mar 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Mar 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	224,000
Mar 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 07, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	571,600
Mar 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,000
Mar 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	7,000
Feb 29, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	30,000
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
Feb 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	12,000
Feb 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	25,000
Feb 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,100
Feb 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 12, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	26,500
Feb 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	19,008
Feb 07, 2024	0.0200	0.0250	0.0150	0.0250	0.0250	800,500
Feb 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 05, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	61,500
Feb 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	34,000
Jan 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	9,000
Jan 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	13,000
Jan 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jan 24, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	51,000
Jan 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	72,000
Jan 22, 2024	0.0200	0.0400	0.0200	0.0400	0.0400	131,520
Jan 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jan 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 17, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	16,000
Jan 16, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	112,000
Jan 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,990
Jan 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 09, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	11,700
Jan 08, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	16,194
Jan 05, 2024	0.0100	0.0250	0.0100	0.0250	0.0250	448,500
Jan 04, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	16,000
Jan 03, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	36,500
Jan 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	17,500
Dec 29, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Dec 28, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 27, 2023	0.0150	0.0200	0.0100	0.0100	0.0100	274,050
Dec 22, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	76,500
Dec 21, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	85,000
Dec 20, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	65,270
Dec 19, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	31,066
Dec 18, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	284,366
Dec 15, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	19,213
Dec 14, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	4,353
Dec 13, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 12, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Dec 11, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	4,333
Dec 08, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	10,666
Dec 07, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	11,498
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7284+0.0003(+0.04%)

CRUDE OIL79.44+0.44(+0.56%)

Bitcoin CAD78,931.38-3,585.04(-4.34%)

Blueberries Medical Corp. (BBM.CN)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7284
+0.0003(+0.04%)

CRUDE OIL
79.44
+0.44(+0.56%)

Bitcoin CAD
78,931.38
-3,585.04(-4.34%)