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

Bright Minds Biosciences Inc (OP: BMBIF )

N/A UNCHANGED
Last Price Updated: 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 05, 2021 7.980 0 -0.15(-1.85%)
Nov 04, 2021 8.248 8.340 8.120 8.130 26,261 -0.10(-1.22%)
Nov 03, 2021 7.550 8.920 7.443 8.230 74,719 +0.98(+13.52%)
Nov 02, 2021 7.389 7.389 7.250 7.250 3,409 -0.07(-1.02%)
Nov 01, 2021 7.220 7.410 7.220 7.324 3,998 +0.20(+2.87%)
Oct 29, 2021 6.937 7.120 6.890 7.120 8,950 +0.14(+2.01%)
Oct 28, 2021 7.057 7.070 6.915 6.980 5,516 +0.00(+0.00%)
Oct 27, 2021 6.925 6.985 6.925 6.980 2,102 -0.06(-0.82%)
Oct 26, 2021 6.816 7.038 6.792 7.038 2,774 +0.22(+3.20%)
Oct 25, 2021 6.720 6.870 6.700 6.820 7,302 +0.11(+1.65%)
Oct 22, 2021 6.723 6.776 6.341 6.710 53,722 -0.07(-1.07%)
Oct 21, 2021 7.100 7.100 6.472 6.782 30,863 -0.37(-5.20%)
Oct 20, 2021 7.290 7.290 7.139 7.154 3,733 -0.03(-0.48%)
Oct 19, 2021 7.320 7.355 7.100 7.189 8,448 -0.14(-1.93%)
Oct 18, 2021 7.430 7.430 7.330 7.330 3,000 -0.10(-1.35%)
Oct 15, 2021 7.487 7.487 7.346 7.430 2,460 -0.06(-0.80%)
Oct 14, 2021 7.490 7.500 7.423 7.490 9,651 +0.09(+1.16%)
Oct 13, 2021 7.437 7.437 7.356 7.404 1,192 -0.02(-0.22%)
Oct 12, 2021 7.590 7.850 7.420 7.420 18,044 -0.42(-5.36%)
Oct 11, 2021 7.400 8.000 7.257 7.840 13,950 +0.54(+7.36%)
Oct 08, 2021 7.270 7.302 7.269 7.302 915 +0.05(+0.72%)
Oct 07, 2021 7.250 7.260 7.208 7.250 14,052 +0.07(+1.00%)
Oct 06, 2021 7.190 7.200 7.148 7.178 5,014 -0.00(-0.02%)
Oct 05, 2021 7.500 7.500 7.120 7.180 11,934 -0.10(-1.37%)
Oct 04, 2021 7.300 7.300 7.263 7.280 1,164 +0.08(+1.11%)
Oct 01, 2021 7.222 7.222 7.100 7.200 3,742 +0.06(+0.82%)
Sep 30, 2021 7.300 7.308 7.140 7.141 10,456 -0.12(-1.64%)
Sep 29, 2021 7.330 8.830 6.690 7.260 121,036 +0.57(+8.59%)
Sep 28, 2021 6.700 6.710 6.640 6.686 819 -0.13(-1.96%)
Sep 27, 2021 7.020 7.040 6.820 6.820 3,048 -0.19(-2.71%)
Sep 24, 2021 6.737 7.020 6.737 7.010 4,269 +0.45(+6.86%)
Sep 23, 2021 6.139 7.080 6.139 6.560 2,982 +0.50(+8.34%)
Sep 22, 2021 6.073 6.073 6.035 6.055 754 +0.09(+1.58%)
Sep 21, 2021 5.960 5.961 5.960 5.961 920 -0.04(-0.65%)
Sep 20, 2021 6.050 6.050 5.962 6.000 3,125 -0.01(-0.16%)
Sep 17, 2021 5.570 6.009 5.530 6.009 16,829 +0.51(+9.34%)
Sep 16, 2021 5.430 5.500 5.424 5.496 9,876 +0.06(+1.03%)
Sep 15, 2021 5.380 5.440 5.380 5.440 17,734 -0.02(-0.37%)
Sep 14, 2021 5.463 5.463 5.457 5.460 905 -0.00(-0.04%)
Sep 13, 2021 5.414 5.462 5.414 5.462 1,420 -0.02(-0.32%)
Sep 10, 2021 5.480 5.522 5.480 5.480 1,435 -0.09(-1.57%)
Sep 09, 2021 5.940 5.940 5.535 5.567 4,965 +0.02(+0.32%)
Sep 08, 2021 5.500 5.564 5.485 5.550 13,450 +0.01(+0.18%)
Sep 07, 2021 5.550 5.594 5.530 5.540 12,900 -0.01(-0.18%)
Sep 03, 2021 5.550 5.550 5.550 5.550 1,000 +0.03(+0.54%)
Sep 02, 2021 5.550 5.670 5.450 5.520 7,822 -0.14(-2.39%)
Sep 01, 2021 5.287 5.685 5.284 5.655 12,285 +0.35(+6.58%)
Aug 31, 2021 5.315 5.315 5.128 5.306 3,705 -0.02(-0.45%)
Aug 30, 2021 5.250 5.360 5.150 5.330 14,011 +0.09(+1.72%)
Aug 27, 2021 5.218 5.360 5.212 5.240 9,367 -0.10(-1.87%)
Aug 26, 2021 5.216 5.340 5.216 5.340 5,300 +0.09(+1.81%)
Aug 25, 2021 5.513 5.513 5.080 5.245 5,581 -0.24(-4.29%)
Aug 24, 2021 5.400 5.480 5.395 5.480 2,935 +0.12(+2.24%)
Aug 23, 2021 5.332 5.360 5.332 5.360 892 +0.10(+1.99%)
Aug 20, 2021 5.200 5.300 5.104 5.255 11,910 +0.04(+0.67%)
Aug 19, 2021 5.270 5.300 5.195 5.220 5,220 -0.03(-0.57%)
Aug 18, 2021 5.060 5.250 5.060 5.250 6,206 +0.12(+2.34%)
Aug 17, 2021 5.200 5.262 5.120 5.130 13,117 -0.05(-0.97%)
Aug 13, 2021 5.180 5.180 5.180 50 +0.06(+1.17%)
Aug 12, 2021 5.200 5.230 5.056 5.120 5,556 -0.00(-0.05%)
Aug 11, 2021 4.884 5.200 4.884 5.122 11,260 +0.26(+5.40%)
Aug 10, 2021 4.830 4.860 4.830 4.860 2,600 +0.01(+0.21%)
Aug 09, 2021 4.770 4.850 4.770 4.850 3,945 -0.02(-0.41%)
Aug 06, 2021 4.870 4.880 4.836 4.870 8,089 +0.00(+0.00%)
Aug 05, 2021 4.860 4.870 4.860 4.870 1,284 +0.06(+1.25%)
Aug 04, 2021 4.788 4.823 4.788 4.810 3,426 +0.02(+0.42%)
Aug 03, 2021 4.649 4.790 4.649 4.790 6,147 -0.43(-8.24%)
Aug 02, 2021 5.690 5.690 4.600 5.220 1,549 +0.52(+11.06%)
Jul 30, 2021 4.700 4.700 4.700 4.700 812 -0.01(-0.21%)
Jul 28, 2021 4.710 4.710 4.710 0 +0.21(+4.67%)
Jul 27, 2021 4.440 4.500 4.440 4.500 3,264 +0.05(+1.12%)
Jul 26, 2021 4.380 4.545 4.367 4.450 11,079 +0.13(+3.01%)
Jul 23, 2021 4.400 4.400 4.320 4.320 2,706 +0.00(+0.00%)
Jul 21, 2021 4.320 4.320 4.320 0 +0.01(+0.23%)
Jul 20, 2021 4.310 4.310 4.310 4.310 721 -0.08(-1.82%)
Jul 19, 2021 4.390 4.390 4.390 4.390 1,121 -0.06(-1.35%)
Jul 16, 2021 4.450 4.470 4.450 4.450 433 -0.05(-1.11%)
Jul 15, 2021 4.520 4.524 4.488 4.500 7,539 -0.02(-0.44%)
Jul 14, 2021 4.530 4.570 4.520 4.520 1,400 +0.02(+0.44%)
Jul 13, 2021 4.650 4.650 4.500 4.500 4,560 -0.05(-1.10%)
Jul 12, 2021 4.653 4.653 4.550 4.550 2,388 -0.15(-3.13%)
Jul 09, 2021 4.657 4.700 4.590 4.697 4,642 +0.12(+2.55%)
Jul 08, 2021 4.686 4.686 4.580 4.580 3,290 -0.10(-2.14%)
Jul 07, 2021 4.650 4.680 4.650 4.680 3,900 +0.03(+0.65%)
Jul 06, 2021 4.702 4.750 4.650 4.650 11,176 +0.00(+0.01%)
Jul 02, 2021 4.630 4.650 4.630 4.649 2,252 +0.15(+3.32%)
Jul 01, 2021 4.500 4.500 4.500 4.500 3,300 -0.10(-2.21%)
Jun 30, 2021 4.700 4.700 4.602 4.602 3,900 -0.12(-2.50%)
Jun 29, 2021 4.827 4.827 4.720 4.720 1,708 -0.03(-0.63%)
Jun 28, 2021 4.700 4.750 4.696 4.750 3,810 +0.02(+0.42%)
Jun 25, 2021 4.730 4.730 4.730 4.730 268 +0.06(+1.28%)
Jun 24, 2021 4.610 4.670 4.610 4.670 1,200 +0.05(+1.19%)
Jun 23, 2021 4.615 4.615 4.615 4.615 100 +0.04(+0.76%)
Jun 22, 2021 4.580 4.580 4.580 4.580 705 -0.03(-0.65%)
Jun 21, 2021 4.610 4.610 4.556 4.610 901 +0.03(+0.74%)
Jun 18, 2021 4.700 4.700 4.566 4.576 3,006 -0.17(-3.66%)
Jun 17, 2021 4.810 4.810 4.736 4.750 900 -0.19(-3.77%)
Jun 16, 2021 4.600 5.010 4.600 4.936 17,635 +0.44(+9.69%)
Jun 15, 2021 4.500 4.500 4.500 4.500 1,130 +0.00(+0.00%)
Jun 14, 2021 4.496 4.500 4.492 4.500 27,003 +0.03(+0.67%)
Jun 11, 2021 4.510 4.510 4.470 4.470 2,100 -0.03(-0.74%)
Jun 10, 2021 4.530 4.530 4.503 4.503 301 +0.04(+0.81%)
Jun 09, 2021 4.450 4.467 4.450 4.467 1,700 +0.06(+1.41%)
Jun 08, 2021 4.500 4.500 4.405 4.405 546 -0.09(-2.11%)
Jun 07, 2021 4.520 4.600 4.500 4.500 660 -0.04(-0.88%)
Jun 04, 2021 4.540 4.540 4.540 4.540 335 -0.01(-0.22%)
Jun 03, 2021 4.570 4.570 4.550 4.550 721 -0.10(-2.15%)
Jun 02, 2021 4.660 4.660 4.650 4.650 1,435 -0.15(-3.12%)
Jun 01, 2021 4.800 4.800 4.800 4.800 357 +0.13(+2.89%)
May 28, 2021 4.665 4.665 4.665 4.665 160 -0.03(-0.58%)
May 26, 2021 4.693 4.693 4.693 0 -0.01(-0.15%)
May 24, 2021 4.700 4.700 4.700 100 -0.02(-0.40%)
May 21, 2021 4.775 4.775 4.719 4.719 937 -0.07(-1.52%)
May 20, 2021 4.792 4.792 4.792 4.792 192 -0.02(-0.36%)
May 19, 2021 4.809 4.809 4.809 4.809 100 -0.06(-1.14%)
May 18, 2021 4.890 4.902 4.865 4.865 10,370 -0.12(-2.39%)
May 17, 2021 4.920 4.984 4.900 4.984 999 +0.07(+1.45%)
May 14, 2021 4.900 4.913 4.900 4.913 411 +0.31(+6.80%)
May 13, 2021 4.600 4.600 4.600 4.600 12,300 +0.00(+0.00%)
May 12, 2021 4.600 4.600 4.600 4.600 200 -0.09(-1.87%)
May 10, 2021 4.688 4.688 4.688 161 +0.04(+0.88%)
May 07, 2021 4.647 4.647 4.647 4.647 915 +0.05(+1.02%)
May 06, 2021 4.600 4.600 4.600 4.600 11,900 +0.00(+0.00%)
May 05, 2021 4.572 4.600 4.572 4.600 16,690 -0.04(-0.78%)
May 04, 2021 4.636 4.636 4.636 80 +0.00(+0.00%)
May 03, 2021 4.636 4.636 4.636 4.636 450 +0.13(+2.86%)
Apr 30, 2021 4.589 4.589 4.507 4.507 900 -0.12(-2.58%)
Apr 29, 2021 4.746 4.750 4.627 4.627 3,426 -0.27(-5.58%)
Apr 28, 2021 4.861 4.900 4.780 4.900 3,050 +0.12(+2.54%)
Apr 27, 2021 4.844 4.844 4.754 4.779 1,053 -0.04(-0.80%)
Apr 26, 2021 4.836 5.000 4.708 4.817 14,252 -0.01(-0.12%)
Apr 23, 2021 4.809 5.000 4.809 4.823 6,800 +0.02(+0.35%)
Apr 22, 2021 4.806 4.806 4.806 4.806 3,000 -0.01(-0.13%)
Apr 21, 2021 4.800 4.812 4.772 4.812 2,193 +0.13(+2.77%)
Apr 20, 2021 4.190 4.684 3.900 4.683 5,450 +0.79(+20.17%)
Apr 19, 2021 3.897 3.897 3.897 28 +0.00(+0.00%)
Apr 16, 2021 4.200 4.200 3.897 3.897 300 -0.00(-0.08%)
Apr 13, 2021 3.900 3.900 3.900 0 -0.12(-2.88%)
Apr 12, 2021 4.016 4.016 4.016 1 +0.00(+0.00%)
Apr 09, 2021 4.016 4.016 4.016 4.016 500 +0.03(+0.71%)
Apr 08, 2021 3.987 3.987 3.987 45 +0.00(+0.00%)
Apr 06, 2021 3.987 3.987 3.987 3.987 100 -0.41(-9.36%)
Apr 05, 2021 4.518 4.518 4.399 4.399 319 -0.95(-17.80%)
Mar 26, 2021 5.351 5.351 5.351 0 +0.00(+0.00%)
Mar 23, 2021 5.351 5.351 5.351 0 -0.05(-0.91%)
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.