Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: BBUZ )

0.0750 +0.0051 (+7.30%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.0750 0.0750 0.0750 0.0750 4,825 +0.01(+7.30%)
May 30, 2024 0.0610 0.0699 0.0610 0.0699 77,950 +0.01(+14.59%)
May 29, 2024 0.0716 0.0716 0.0610 0.0610 14,998 -0.00(-3.94%)
May 28, 2024 0.0635 0.0635 0.0635 0.0635 12,000 -0.01(-15.22%)
May 24, 2024 0.0800 0.0800 0.0668 0.0749 3,125 +0.00(+7.00%)
May 23, 2024 0.0761 0.0980 0.0666 0.0700 155,233 +0.01(+20.69%)
May 22, 2024 0.0580 0.0580 0.0580 0.0580 30,000 -0.01(-17.02%)
May 21, 2024 0.0708 0.0743 0.0620 0.0699 90,500 -0.01(-11.52%)
May 20, 2024 0.0692 0.0790 0.0580 0.0790 39,700 +0.00(+0.00%)
May 17, 2024 0.0720 0.0810 0.0645 0.0790 330,948 -0.01(-9.71%)
May 16, 2024 0.1190 0.1190 0.0572 0.0875 263,995 -0.02(-20.02%)
May 14, 2024 0.1094 0 -0.02(-12.48%)
May 10, 2024 0.1250 30 +0.03(+26.14%)
May 09, 2024 0.0940 0.0991 0.0940 0.0991 24,381 -0.00(-0.90%)
May 08, 2024 0.1000 0.1000 0.1000 0.1000 18,845 +0.00(+0.00%)
May 07, 2024 0.0911 0.1000 0.0911 0.1000 20,150 -0.01(-12.51%)
May 06, 2024 0.1001 0.1143 0.0900 0.1143 85,550 -0.01(-8.92%)
May 03, 2024 0.1000 0.1255 0.1000 0.1255 76,001 +0.02(+14.09%)
May 02, 2024 0.0999 0.1100 0.0850 0.1100 86,899 +0.04(+57.14%)
Apr 29, 2024 0.0700 0 -0.03(-30.00%)
Apr 26, 2024 0.1000 0.1000 0.0850 0.1000 36,425 +0.00(+0.00%)
Apr 25, 2024 0.1000 0.1000 0.1000 0.1000 1,999 +0.00(+0.00%)
Apr 24, 2024 0.1001 0.1125 0.1000 0.1000 10,000 -0.00(-0.10%)
Apr 23, 2024 0.1038 0.1125 0.1001 0.1001 7,470 -0.00(-0.10%)
Apr 22, 2024 0.1249 0.1249 0.1002 0.1002 22,900 -0.02(-19.78%)
Apr 18, 2024 0.1249 0 -0.00(-0.08%)
Apr 17, 2024 0.1125 0.1250 0.1125 0.1250 5,374 +0.02(+19.05%)
Apr 16, 2024 0.0850 0.1250 0.0725 0.1050 277,948 +0.05(+110.00%)
Apr 15, 2024 0.0455 0.0500 0.0455 0.0500 100,008 +0.01(+25.00%)
Apr 11, 2024 0.0400 0 +0.00(+0.00%)
Apr 10, 2024 0.0390 0.0400 0.0350 0.0400 15,000 +0.00(+14.29%)
Apr 08, 2024 0.0350 0 +0.00(+6.06%)
Apr 05, 2024 0.0330 0.0330 0.0330 0.0330 875 -0.00(-2.94%)
Apr 04, 2024 0.0325 0.0340 0.0325 0.0340 600 +0.01(+30.77%)
Apr 03, 2024 0.0336 0.0336 0.0260 0.0260 93,000 -0.01(-21.92%)
Apr 02, 2024 0.0490 0.0490 0.0311 0.0333 66,200 -0.00(-11.20%)
Mar 28, 2024 0.0375 0 -0.00(-6.25%)
Mar 27, 2024 0.0450 0.0450 0.0400 0.0400 61,250 -0.00(-5.88%)
Mar 22, 2024 0.0425 0 -0.00(-0.23%)
Mar 21, 2024 0.0500 0.0500 0.0426 0.0426 39,000 -0.01(-14.80%)
Mar 20, 2024 0.0500 0.0550 0.0463 0.0500 103,335 -0.00(-8.93%)
Mar 19, 2024 0.0500 0.0549 0.0500 0.0549 14,000 +0.00(+2.81%)
Mar 14, 2024 0.0534 0 -0.01(-19.82%)
Mar 13, 2024 0.0577 0.0666 0.0540 0.0666 51,500 +0.01(+11.00%)
Mar 12, 2024 0.0505 0.0600 0.0420 0.0600 2,250 +0.00(+0.00%)
Mar 11, 2024 0.0635 0.0635 0.0570 0.0600 100,000 -0.01(-14.29%)
Mar 08, 2024 0.0700 0.0700 0.0700 0.0700 19,900 +0.00(+0.00%)
Mar 07, 2024 0.0690 0.0950 0.0650 0.0700 408,350 +0.00(+0.14%)
Mar 04, 2024 0.0699 0 +0.00(+4.33%)
Mar 01, 2024 0.0800 0.0800 0.0670 0.0670 88,922 -0.03(-33.66%)
Feb 22, 2024 0.1010 100 -0.01(-8.18%)
Feb 21, 2024 0.1161 0.1161 0.1080 0.1100 57,499 -0.01(-5.98%)
Feb 20, 2024 0.1335 0.1600 0.1170 0.1170 20,290 -0.04(-26.88%)
Feb 16, 2024 0.1037 0.1600 0.1037 0.1600 65,665 +0.06(+56.25%)
Feb 15, 2024 0.1024 0.1024 0.1024 0.1024 3,000 -0.01(-7.58%)
Feb 14, 2024 0.1108 0.1108 0.1108 0.1108 4,712 +0.01(+12.83%)
Feb 13, 2024 0.0982 0.0982 0.0982 0.0982 10,000 -0.02(-14.61%)
Feb 12, 2024 0.1050 0.1150 0.0994 0.1150 47,500 +0.00(+0.00%)
Feb 09, 2024 0.1165 0.1165 0.0995 0.1150 80,507 -0.01(-5.35%)
Feb 07, 2024 0.1215 0 +0.01(+5.19%)
Feb 05, 2024 0.1155 0 -0.00(-0.43%)
Feb 02, 2024 0.1209 0.1209 0.1160 0.1160 10,000 -0.00(-1.69%)
Feb 01, 2024 0.1180 0.1180 0.1180 0.1180 4,400 +0.00(+0.00%)
Jan 31, 2024 0.1180 0.1180 0.1180 0.1180 5,000 -0.02(-16.96%)
Jan 19, 2024 0.1421 0 +0.00(+1.50%)
Jan 16, 2024 0.1400 0 +0.00(+0.00%)
Jan 12, 2024 0.1500 0.1769 0.1150 0.1400 149,900 -0.01(-6.67%)
Jan 11, 2024 0.1365 0.1500 0.1060 0.1500 66,240 +0.00(+0.00%)
Jan 10, 2024 0.1500 0.1657 0.1381 0.1500 18,780 +0.00(+2.81%)
Jan 09, 2024 0.1605 0.1658 0.1459 0.1459 17,500 -0.05(-24.21%)
Jan 08, 2024 0.1452 0.1925 0.1450 0.1925 9,600 -0.07(-25.96%)
Jan 02, 2024 0.2600 0 +0.02(+8.33%)
Dec 29, 2023 0.1500 0.2400 0.1438 0.2400 54,500 +0.09(+60.00%)
Dec 27, 2023 0.1500 20 +0.02(+15.38%)
Dec 26, 2023 0.1499 0.1499 0.1300 0.1300 1,720 +0.02(+17.97%)
Dec 22, 2023 0.1420 0.1600 0.1102 0.1102 18,730 -0.00(-0.27%)
Dec 21, 2023 0.1225 0.1263 0.1105 0.1105 53,250 -0.02(-13.67%)
Dec 20, 2023 0.1390 0.1390 0.1140 0.1280 35,900 -0.02(-15.90%)
Dec 19, 2023 0.1600 0.1765 0.1522 0.1522 17,800 -0.01(-4.88%)
Dec 15, 2023 0.1600 0 -0.02(-11.11%)
Dec 14, 2023 0.1710 0.1925 0.1606 0.1800 104,595 +0.04(+33.33%)
Dec 13, 2023 0.1390 0.1750 0.1205 0.1350 151,150 -0.01(-8.47%)
Dec 12, 2023 0.1393 0.1750 0.1050 0.1475 56,747 -0.02(-9.79%)
Dec 11, 2023 0.1575 0.1635 0.1575 0.1635 2,500 +0.01(+9.51%)
Dec 08, 2023 0.1351 0.1493 0.1350 0.1493 12,500 -0.01(-6.69%)
Dec 07, 2023 0.1451 0.1600 0.1451 0.1600 10,300 -0.00(-1.84%)
Dec 06, 2023 0.1736 0.1736 0.1630 0.1630 8,000 +0.01(+4.49%)
Dec 05, 2023 0.1560 0.1560 0.1560 0.1560 6,000 -0.04(-19.96%)
Dec 04, 2023 0.1755 0.1949 0.1755 0.1949 2,228 -0.01(-2.55%)
Dec 01, 2023 0.1800 0.2000 0.1775 0.2000 31,000 -0.03(-12.97%)
Nov 30, 2023 0.2200 0.2298 0.1700 0.2298 29,250 -0.01(-4.17%)
Nov 28, 2023 0.2398 0 +0.01(+4.26%)
Nov 27, 2023 0.2474 0.2474 0.2300 0.2300 1,475 +0.03(+14.94%)
Nov 24, 2023 0.2285 0.2489 0.2001 0.2001 19,200 +0.00(+0.05%)
Nov 22, 2023 0.2511 0.2511 0.1804 0.2000 183,572 -0.06(-23.81%)
Nov 21, 2023 0.2950 0.2950 0.1660 0.2625 62,100 +0.02(+7.19%)
Nov 20, 2023 0.1300 0.2449 0.1300 0.2449 7,741 +0.03(+11.42%)
Nov 17, 2023 0.1670 0.2200 0.1670 0.2198 23,780 +0.02(+9.90%)
Nov 16, 2023 0.2678 0.2678 0.2000 0.2000 70,550 -0.10(-33.33%)
Nov 15, 2023 0.2850 0.3400 0.2371 0.3000 21,450 -0.05(-15.47%)
Nov 14, 2023 0.3590 0.3590 0.3200 0.3549 9,562 -0.00(-0.89%)
Nov 13, 2023 0.2650 0.3581 0.2650 0.3581 27,027 +0.01(+2.31%)
Nov 10, 2023 0.3280 0.3500 0.2991 0.3500 80,075 +0.02(+6.09%)
Nov 09, 2023 0.2370 0.3395 0.1900 0.3299 66,726 +0.09(+39.26%)
Nov 08, 2023 0.1610 0.2369 0.1530 0.2369 150,900 +0.08(+47.14%)
Nov 07, 2023 0.1500 0.1610 0.1200 0.1610 52,702 +0.01(+7.33%)
Nov 06, 2023 0.1600 0.1600 0.1200 0.1500 48,132 +0.01(+11.11%)
Nov 03, 2023 0.1619 0.1620 0.1350 0.1350 26,520 -0.01(-10.00%)
Nov 02, 2023 0.1620 0.1695 0.1201 0.1500 118,900 -0.02(-14.29%)
Nov 01, 2023 0.1413 0.1850 0.1313 0.1750 180,959 -0.00(-1.63%)
Oct 31, 2023 0.1800 0.1890 0.1625 0.1779 77,020 +0.00(+1.66%)
Oct 30, 2023 0.1100 0.1750 0.1050 0.1750 218,800 +0.04(+34.62%)
Oct 27, 2023 0.0900 0.1300 0.0800 0.1300 493,250 +0.04(+44.28%)
Oct 26, 2023 0.1116 0.1200 0.0875 0.0901 94,155 -0.03(-26.15%)
Oct 25, 2023 0.0650 0.1290 0.0650 0.1220 817,290 +0.05(+74.29%)
Oct 24, 2023 0.0350 0.0700 0.0273 0.0700 601,430 +0.04(+100.00%)
Oct 23, 2023 0.0300 0.0350 0.0220 0.0350 349,150 -0.00(-12.28%)
Oct 20, 2023 0.0288 0.0399 0.0225 0.0399 313,000 +0.02(+79.73%)
Oct 19, 2023 0.0280 0.0280 0.0220 0.0222 257,000 -0.00(-9.39%)
Oct 18, 2023 0.0280 0.0290 0.0222 0.0245 221,300 +0.00(+12.90%)
Oct 17, 2023 0.0290 0.0300 0.0196 0.0217 300,000 -0.01(-19.93%)
Oct 16, 2023 0.0310 0.0398 0.0271 0.0271 130,500 -0.02(-36.98%)
Oct 13, 2023 0.0430 0.0430 0.0320 0.0430 55,833 +0.01(+26.47%)
Oct 12, 2023 0.0500 0.0500 0.0282 0.0340 239,667 -0.00(-12.37%)
Oct 11, 2023 0.0390 0.0525 0.0310 0.0388 206,700 -0.01(-27.07%)
Oct 10, 2023 0.0427 0.0614 0.0398 0.0532 292,220 -0.03(-33.08%)
Oct 04, 2023 0.0795 0 -0.00(-4.22%)
Oct 03, 2023 0.0830 0.0830 0.0830 0.0830 500 +0.03(+62.75%)
Oct 02, 2023 0.0677 0.0677 0.0510 0.0510 11,750 -0.00(-4.49%)
Sep 29, 2023 0.0847 0.0847 0.0507 0.0534 100,800 +0.00(+0.19%)
Sep 28, 2023 0.0747 0.0747 0.0533 0.0533 47,324 -0.03(-37.15%)
Sep 27, 2023 0.0848 0.0848 0.0848 0.0848 4,750 +0.01(+17.61%)
Sep 26, 2023 0.0721 0.0721 0.0721 0.0721 5,000 -0.01(-15.08%)
Sep 25, 2023 0.0849 0.0849 0.0849 0.0849 10,000 +0.00(+0.83%)
Sep 22, 2023 0.0487 0.0842 0.0487 0.0842 83,924 +0.03(+53.09%)
Sep 21, 2023 0.0354 0.0550 0.0354 0.0550 61,999 +0.01(+15.79%)
Sep 18, 2023 0.0475 0 +0.01(+25.99%)
Sep 15, 2023 0.0438 0.0500 0.0377 0.0377 2,120 -0.01(-24.60%)
Sep 14, 2023 0.0721 0.0721 0.0442 0.0500 16,600 -0.01(-16.53%)
Sep 06, 2023 0.0599 0 -0.01(-16.81%)
Aug 31, 2023 0.0720 0 +0.02(+41.18%)
Aug 30, 2023 0.0594 0.0750 0.0451 0.0510 88,600 -0.02(-32.00%)
Aug 29, 2023 0.0705 0.0750 0.0660 0.0750 75,900 -0.02(-21.05%)
Aug 23, 2023 0.0950 0 +0.03(+42.43%)
Aug 22, 2023 0.0667 0.0667 0.0667 0.0667 250 -0.03(-29.79%)
Aug 21, 2023 0.0950 0.0950 0.0950 0.0950 7,125 -0.00(-2.06%)
Aug 16, 2023 0.0970 0 +0.01(+11.11%)
Aug 10, 2023 0.0873 0 +0.01(+6.85%)
Aug 08, 2023 0.0817 0 +0.00(+2.12%)
Aug 04, 2023 0.0800 0 -0.01(-12.57%)
Aug 03, 2023 0.0831 0.0915 0.0831 0.0915 12,190 -0.01(-8.50%)
Aug 02, 2023 0.1000 0.1000 0.1000 0.1000 833 +0.03(+51.52%)
Aug 01, 2023 0.1000 0.1000 0.0660 0.0660 6,225 -0.03(-32.45%)
Jul 31, 2023 0.0831 0.1000 0.0831 0.0977 24,200 -0.00(-1.31%)
Jul 28, 2023 0.1000 0.1000 0.0828 0.0990 39,070 -0.00(-1.00%)
Jul 27, 2023 0.1000 0.1000 0.0895 0.1000 53,500 -0.01(-9.09%)
Jul 26, 2023 0.0753 0.1180 0.0753 0.1100 85,364 +0.02(+29.26%)
Jul 25, 2023 0.0851 0.0851 0.0851 0.0851 500 -0.02(-22.64%)
Jul 21, 2023 0.1100 0 +0.00(+0.00%)
Jul 20, 2023 0.0900 0.1150 0.0828 0.1100 61,053 +0.00(+0.00%)
Jul 19, 2023 0.1100 0.1100 0.0855 0.1100 20,700 +0.00(+0.00%)
Jul 18, 2023 0.1100 0.1100 0.0850 0.1100 11,500 +0.00(+0.00%)
Jul 14, 2023 0.1100 0 -0.00(-4.26%)
Jul 13, 2023 0.0967 0.1149 0.0795 0.1149 6,500 +0.06(+98.10%)
Jul 12, 2023 0.0855 0.1050 0.0580 0.0580 19,600 -0.04(-42.00%)
Jul 10, 2023 0.1000 0 -0.00(-4.76%)
Jul 07, 2023 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Jul 06, 2023 0.1000 0.1050 0.1000 0.1050 10,600 +0.00(+1.16%)
Jun 30, 2023 0.1038 0 -0.01(-10.13%)
Jun 29, 2023 0.1040 0.1155 0.1040 0.1155 15,500 +0.01(+11.06%)
Jun 28, 2023 0.1040 0.1040 0.1040 0.1040 15,000 +0.00(+0.00%)
Jun 27, 2023 0.1161 0.1161 0.1031 0.1040 130,199 -0.03(-19.69%)
Jun 26, 2023 0.1295 0.1295 0.1295 0.1295 5,000 -0.00(-0.38%)
Jun 20, 2023 0.1300 0 +0.01(+4.84%)
Jun 15, 2023 0.1240 0 +0.00(+0.57%)
Jun 14, 2023 0.1300 0.1300 0.1233 0.1233 8,000 -0.01(-5.08%)
Jun 13, 2023 0.1275 0.1299 0.1275 0.1299 1,850 +0.00(+0.00%)
Jun 12, 2023 0.1300 0.1300 0.1011 0.1299 7,000 -0.00(-0.08%)
Jun 08, 2023 0.1300 0 -0.04(-23.48%)
Jun 07, 2023 0.1800 0.1800 0.1664 0.1699 6,000 -0.00(-0.06%)
Jun 06, 2023 0.1700 0.1700 0.1700 0.1700 1,207 +0.00(+0.35%)
Jun 05, 2023 0.1694 0.1800 0.1694 0.1694 1,027 -0.01(-5.89%)
Jun 02, 2023 0.1375 0.1800 0.1375 0.1800 12,675 +0.01(+8.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.