BevCanna Enterprises Inc. (BVNNF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:16PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Apr 17, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Apr 16, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Apr 15, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Apr 12, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Apr 11, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Apr 10, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Apr 09, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Apr 08, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Apr 05, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Apr 04, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Apr 03, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Apr 02, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Apr 01, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 407 |
| Mar 28, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 201 |
| Mar 27, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| Mar 26, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| Mar 25, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| Mar 22, 2024 | 1.0000 | 1.0000 | 0.4200 | 0.4200 | 0.4200 | 251 |
| Mar 21, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| Mar 20, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| Mar 19, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| Mar 18, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| Mar 15, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| Mar 14, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| Mar 13, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| Mar 12, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| Mar 11, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| Mar 08, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| Mar 07, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| Mar 06, 2024 | 0.0700 | 0.4200 | 0.0700 | 0.4200 | 0.4200 | 3,536 |
| Mar 05, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| Mar 04, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| Mar 01, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| Feb 29, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 239 |
| Feb 28, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| Feb 27, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| Feb 26, 2024 | 0.1200 | 0.3000 | 0.1200 | 0.1200 | 0.1200 | 944 |
| Feb 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 326 |
| Feb 23, 2024 | 1:20 Stock Split | |||||
| Feb 22, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 135 |
| Feb 21, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Feb 20, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 89 |
| Feb 16, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 51 |
| Feb 15, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 5 |
| Feb 14, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Feb 13, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Feb 12, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Feb 09, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 107 |
| Feb 08, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Feb 07, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Feb 06, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Feb 05, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 59 |
| Feb 02, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| Feb 01, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 12 |
| Jan 31, 2024 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | - |
| Jan 30, 2024 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | - |
| Jan 29, 2024 | 0.1960 | 0.1960 | 0.1760 | 0.1760 | 0.1760 | 37 |
| Jan 26, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| Jan 25, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| Jan 24, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| Jan 23, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| Jan 22, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| Jan 19, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 15 |
| Jan 18, 2024 | 0.4400 | 0.4400 | 0.3180 | 0.3180 | 0.3180 | 34 |
| Jan 17, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| Jan 16, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| Jan 12, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 7 |
| Jan 11, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 26 |
| Jan 10, 2024 | 0.6000 | 0.6000 | 0.3000 | 0.3000 | 0.3000 | 33 |
| Jan 09, 2024 | 1.0000 | 1.0000 | 0.3000 | 0.3000 | 0.3000 | 18 |
| Jan 08, 2024 | 2.1500 | 2.1500 | 0.4040 | 0.4040 | 0.4040 | 22 |
| Jan 05, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 7 |
| Jan 04, 2024 | 0.3000 | 0.9980 | 0.3000 | 0.9980 | 0.9980 | 15 |
| Jan 03, 2024 | 1.4000 | 1.4000 | 1.1480 | 1.1480 | 1.1480 | 155 |
| Jan 02, 2024 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | 79 |
| Dec 29, 2023 | 1.0000 | 1.2000 | 0.5000 | 1.0080 | 1.0080 | 340 |
| Dec 28, 2023 | 2.0000 | 4.8000 | 0.0060 | 1.0000 | 1.0000 | 682 |
| Dec 27, 2023 | 1.0000 | 2.0000 | 1.0000 | 2.0000 | 2.0000 | 82 |
| Dec 26, 2023 | 1.0000 | 1.0000 | 0.4000 | 0.4000 | 0.4000 | 134 |
| Dec 22, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 10 |
| Dec 21, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Dec 21, 2023 | 1:10 Stock Split | |||||
| Dec 20, 2023 | 2.0000 | 3.0000 | 1.9800 | 2.0000 | 2.0000 | 2,832 |
| Dec 19, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 246 |
| Dec 18, 2023 | 1.2600 | 3.0000 | 1.2600 | 2.0200 | 2.0200 | 191 |
| Dec 15, 2023 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 62 |
| Dec 14, 2023 | 3.0000 | 5.0000 | 3.0000 | 3.0000 | 3.0000 | 89 |
| Dec 13, 2023 | 3.0000 | 3.9400 | 2.8200 | 3.0000 | 3.0000 | 640 |
| Dec 12, 2023 | 3.2000 | 3.2000 | 3.0000 | 3.0000 | 3.0000 | 285 |
| Dec 11, 2023 | 3.6000 | 3.6000 | 3.0000 | 3.2000 | 3.2000 | 513 |
| Dec 08, 2023 | 3.4600 | 3.6000 | 3.4600 | 3.6000 | 3.6000 | 160 |
| Dec 07, 2023 | 3.7000 | 4.6800 | 3.6000 | 3.6000 | 3.6000 | 545 |
| Dec 06, 2023 | 3.5380 | 6.4000 | 3.5380 | 5.4000 | 5.4000 | 197 |
| Dec 05, 2023 | 3.3160 | 4.0000 | 3.3160 | 4.0000 | 4.0000 | 2,129 |
| Dec 04, 2023 | 5.4200 | 5.4200 | 3.2000 | 3.6000 | 3.6000 | 669 |
| Dec 01, 2023 | 6.4000 | 6.4000 | 3.6200 | 5.9800 | 5.9800 | 379 |
| Nov 30, 2023 | 3.5000 | 6.0000 | 3.5000 | 3.6000 | 3.6000 | 445 |
| Nov 29, 2023 | 3.5000 | 6.4000 | 3.5000 | 5.4200 | 5.4200 | 380 |
| Nov 28, 2023 | 5.4200 | 6.4000 | 3.5000 | 3.5000 | 3.5000 | 127 |
| *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.