Biomark Diagnostics Inc. (BUX.CN)

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

Add to watchlist

0.2400

+0.0050

(+2.13%)

At close: 02:42PM EDT

Time Period:

Jul 05, 2023 - Jul 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 04, 2024	0.2400	0.2500	0.2400	0.2400	0.2400	14,700
Jul 03, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	-
Jul 02, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	1,275
Jun 28, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	-
Jun 27, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	-
Jun 26, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	-
Jun 25, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	-
Jun 24, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	2,000
Jun 21, 2024	0.2350	0.2400	0.2350	0.2400	0.2400	1,500
Jun 20, 2024	0.2300	0.2400	0.2150	0.2350	0.2350	10,200
Jun 19, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jun 18, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jun 17, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jun 14, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jun 13, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	2,000
Jun 12, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	1,000
Jun 11, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	-
Jun 10, 2024	0.2300	0.2350	0.2300	0.2350	0.2350	2,021
Jun 07, 2024	0.2250	0.2300	0.2000	0.2300	0.2300	71,671
Jun 06, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jun 05, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jun 04, 2024	0.2300	0.2350	0.2200	0.2300	0.2300	105,500
Jun 03, 2024	0.2250	0.2250	0.2200	0.2200	0.2200	6,006
May 31, 2024	0.2150	0.2200	0.2100	0.2200	0.2200	4,000
May 30, 2024	0.2400	0.2400	0.1950	0.2150	0.2150	221,000
May 29, 2024	0.2250	0.2400	0.2250	0.2400	0.2400	13,000
May 28, 2024	0.2150	0.2200	0.2000	0.2200	0.2200	209,500
May 27, 2024	0.2250	0.2300	0.2200	0.2200	0.2200	38,000
May 24, 2024	0.2200	0.2250	0.2200	0.2250	0.2250	12,000
May 23, 2024	0.2500	0.2500	0.2100	0.2250	0.2250	85,250
May 22, 2024	0.2400	0.2500	0.2350	0.2500	0.2500	28,500
May 21, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	3,500
May 17, 2024	0.2700	0.2700	0.2400	0.2400	0.2400	12,000
May 16, 2024	0.2700	0.2800	0.2500	0.2800	0.2800	8,000
May 15, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	11,300
May 14, 2024	0.2700	0.2800	0.2600	0.2800	0.2800	3,000
May 13, 2024	0.2500	0.2800	0.2500	0.2800	0.2800	39,400
May 10, 2024	0.2850	0.2850	0.2450	0.2450	0.2450	95,000
May 09, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
May 08, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
May 07, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,000
May 06, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	4,000
May 03, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,500
May 02, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	4,400
May 01, 2024	0.2850	0.2850	0.2800	0.2800	0.2800	2,050
Apr 30, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	2,000
Apr 29, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	10,000
Apr 26, 2024	0.3000	0.3050	0.3000	0.3000	0.3000	13,000
Apr 25, 2024	0.2950	0.3050	0.2900	0.3050	0.3050	32,500
Apr 24, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	9,000
Apr 23, 2024	0.2950	0.3150	0.2950	0.3150	0.3150	4,000
Apr 22, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	9,000
Apr 19, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	1,750
Apr 18, 2024	0.2800	0.2900	0.2400	0.2900	0.2900	105,700
Apr 17, 2024	0.2800	0.2800	0.2650	0.2800	0.2800	8,500
Apr 16, 2024	0.2900	0.2900	0.2600	0.2800	0.2800	53,600
Apr 15, 2024	0.2900	0.2950	0.2800	0.2950	0.2950	2,600
Apr 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 11, 2024	0.2950	0.3000	0.2800	0.3000	0.3000	17,100
Apr 10, 2024	0.3000	0.3000	0.2950	0.3000	0.3000	23,000
Apr 09, 2024	0.2950	0.3100	0.2950	0.3100	0.3100	7,000
Apr 08, 2024	0.3000	0.3000	0.2950	0.3000	0.3000	5,600
Apr 05, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,300
Apr 04, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 03, 2024	0.2950	0.3000	0.2500	0.3000	0.3000	161,100
Apr 02, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 01, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 28, 2024	0.2950	0.3000	0.2900	0.3000	0.3000	8,500
Mar 27, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	18,500
Mar 26, 2024	0.3150	0.3150	0.3000	0.3000	0.3000	12,000
Mar 25, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	6,650
Mar 22, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 21, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,000
Mar 20, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Mar 19, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Mar 18, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	53,500
Mar 15, 2024	0.3050	0.3100	0.3000	0.3100	0.3100	14,500
Mar 14, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 13, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	25,000
Mar 12, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Mar 11, 2024	0.3000	0.3050	0.2900	0.3050	0.3050	21,000
Mar 08, 2024	0.2950	0.3050	0.2900	0.3000	0.3000	21,066
Mar 07, 2024	0.3000	0.3000	0.2950	0.3000	0.3000	2,700
Mar 06, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	25,000
Mar 05, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	17,500
Mar 04, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	62,000
Mar 01, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 29, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	7,003
Feb 28, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	5,000
Feb 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 23, 2024	0.2950	0.3050	0.2900	0.3000	0.3000	20,000
Feb 22, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	1,000
Feb 21, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	7,500
Feb 20, 2024	0.2950	0.3100	0.2750	0.3100	0.3100	49,354
Feb 16, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	5,000
Feb 15, 2024	0.3150	0.3150	0.2850	0.3000	0.3000	44,500
Feb 14, 2024	0.3100	0.3150	0.3050	0.3150	0.3150	86,761
Feb 13, 2024	0.2850	0.3100	0.2850	0.3100	0.3100	81,152
Feb 12, 2024	0.2800	0.2900	0.2800	0.2850	0.2850	21,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,244.02+20.35(+0.09%)

S&P 5005,537.02+28.01(+0.51%)

DOW39,308.00-23.90(-0.06%)

CAD/USD0.7352+0.0005(+0.07%)

CRUDE OIL83.67-0.21(-0.25%)

Bitcoin CAD74,267.92-5,817.01(-7.26%)

Biomark Diagnostics Inc. (BUX.CN)

S&P/TSX
22,244.02
+20.35(+0.09%)

S&P 500
5,537.02
+28.01(+0.51%)

DOW
39,308.00
-23.90(-0.06%)

CAD/USD
0.7352
+0.0005(+0.07%)

CRUDE OIL
83.67
-0.21(-0.25%)

Bitcoin CAD
74,267.92
-5,817.01(-7.26%)