Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grayscale Bitcoin Cash TR Bch (OP: BCHG )

6.785 -0.885 (-11.54%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 (%)
Nov 22, 2024 7.690 7.790 6.175 6.785 1,235,512 -0.88(-11.54%)
Nov 21, 2024 8.380 8.500 6.800 7.670 604,072 +0.12(+1.59%)
Nov 20, 2024 8.150 8.580 7.150 7.550 393,102 -0.64(-7.81%)
Nov 19, 2024 8.700 8.750 7.760 8.190 309,640 -0.33(-3.87%)
Nov 18, 2024 8.050 8.840 7.910 8.520 500,946 +0.59(+7.44%)
Nov 15, 2024 8.340 8.440 7.700 7.930 227,697 -0.39(-4.69%)
Nov 14, 2024 8.120 8.340 7.550 8.320 257,651 +0.20(+2.46%)
Nov 13, 2024 7.675 8.580 7.650 8.120 665,287 +0.49(+6.42%)
Nov 12, 2024 7.230 7.650 7.190 7.630 465,597 -0.57(-6.95%)
Nov 11, 2024 8.670 8.680 7.810 8.200 610,091 +1.09(+15.27%)
Nov 08, 2024 7.650 7.850 6.700 7.114 469,938 -0.60(-7.73%)
Nov 07, 2024 8.010 8.050 7.350 7.710 497,294 -0.42(-5.13%)
Nov 06, 2024 8.560 8.740 7.500 8.127 857,225 +1.11(+15.80%)
Nov 05, 2024 7.190 7.430 7.000 7.018 589,965 -0.13(-1.85%)
Nov 04, 2024 7.900 7.900 7.040 7.150 452,895 -0.81(-10.18%)
Nov 01, 2024 8.320 8.640 7.760 7.960 444,263 -0.14(-1.73%)
Oct 31, 2024 8.740 8.740 7.760 8.100 265,814 -0.67(-7.64%)
Oct 30, 2024 10.05 10.10 8.630 8.770 660,963 -1.33(-13.17%)
Oct 29, 2024 10.10 11.12 9.800 10.10 1,043,633 +0.53(+5.54%)
Oct 28, 2024 8.990 9.600 8.460 9.570 540,288 +1.27(+15.30%)
Oct 25, 2024 8.680 8.680 7.950 8.300 325,039 -0.13(-1.54%)
Oct 24, 2024 7.790 8.690 7.790 8.430 551,051 +0.71(+9.20%)
Oct 23, 2024 7.870 7.900 7.510 7.720 231,644 -0.30(-3.74%)
Oct 22, 2024 8.220 8.400 7.830 8.020 182,885 -0.46(-5.42%)
Oct 21, 2024 8.110 8.800 7.700 8.480 383,500 +0.35(+4.31%)
Oct 18, 2024 7.740 8.440 7.550 8.130 314,091 +0.64(+8.54%)
Oct 17, 2024 8.000 8.000 7.260 7.490 279,921 -0.33(-4.22%)
Oct 16, 2024 7.100 8.420 6.900 7.820 793,976 +1.16(+17.35%)
Oct 15, 2024 6.050 6.900 6.020 6.664 775,348 +0.64(+10.70%)
Oct 14, 2024 5.510 6.150 5.470 6.020 318,471 +0.68(+12.64%)
Oct 11, 2024 5.280 5.750 5.200 5.345 190,954 +0.12(+2.29%)
Oct 10, 2024 5.480 5.540 5.190 5.225 243,776 -0.26(-4.72%)
Oct 09, 2024 5.890 5.890 5.366 5.484 136,258 -0.24(-4.13%)
Oct 08, 2024 5.770 5.800 5.540 5.720 218,156 -0.03(-0.52%)
Oct 07, 2024 6.000 6.210 5.460 5.750 214,762 -0.15(-2.48%)
Oct 04, 2024 6.000 6.020 5.630 5.896 172,263 +0.15(+2.54%)
Oct 03, 2024 5.710 5.840 5.350 5.750 156,764 +0.01(+0.20%)
Oct 02, 2024 6.160 6.160 5.700 5.739 229,240 -0.25(-4.13%)
Oct 01, 2024 6.750 6.750 5.900 5.986 262,849 -0.70(-10.52%)
Sep 30, 2024 6.690 6.920 6.519 6.690 159,058 -0.26(-3.74%)
Sep 27, 2024 6.900 7.150 6.760 6.950 176,093 +0.37(+5.62%)
Sep 26, 2024 6.460 6.790 6.260 6.580 100,299 +0.38(+6.13%)
Sep 25, 2024 6.390 6.460 6.010 6.200 144,434 -0.11(-1.74%)
Sep 24, 2024 6.310 6.400 6.110 6.310 218,877 +0.08(+1.26%)
Sep 23, 2024 6.700 7.190 6.110 6.231 378,083 -0.52(-7.68%)
Sep 20, 2024 6.850 6.950 6.500 6.750 157,527 -0.07(-0.98%)
Sep 19, 2024 7.000 7.020 6.510 6.817 240,966 +0.92(+15.54%)
Sep 18, 2024 6.060 6.240 5.720 5.900 142,501 -0.07(-1.17%)
Sep 17, 2024 6.140 6.390 5.920 5.970 235,310 -0.13(-2.13%)
Sep 16, 2024 6.550 6.550 5.760 6.100 212,290 -0.59(-8.82%)
Sep 13, 2024 6.150 6.880 6.020 6.690 233,568 +0.54(+8.78%)
Sep 12, 2024 6.280 6.510 5.620 6.150 248,619 +0.07(+1.15%)
Sep 11, 2024 5.740 6.250 5.200 6.080 251,490 +0.33(+5.74%)
Sep 10, 2024 5.700 5.950 5.460 5.750 153,893 +0.18(+3.23%)
Sep 09, 2024 4.710 5.570 4.700 5.570 415,554 +0.99(+21.71%)
Sep 06, 2024 4.880 5.150 4.434 4.577 289,551 -0.26(-5.44%)
Sep 05, 2024 5.420 5.420 4.760 4.840 417,830 -0.57(-10.52%)
Sep 04, 2024 5.550 5.600 5.390 5.409 183,152 -0.25(-4.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.