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

(TSX: BITF )

2.960 +0.100 (+3.50%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 28, 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, 2023 1.580 1.660 1.560 1.620 934,792 +0.00(+0.00%)
May 30, 2023 1.640 1.670 1.600 1.620 1,176,071 +0.00(+0.00%)
May 29, 2023 1.570 1.630 1.560 1.620 1,100,502 +0.10(+6.58%)
May 26, 2023 1.460 1.550 1.450 1.520 817,490 +0.05(+3.40%)
May 25, 2023 1.520 1.520 1.450 1.470 707,160 -0.04(-2.65%)
May 24, 2023 1.510 1.540 1.480 1.510 593,266 -0.03(-1.95%)
May 23, 2023 1.550 1.630 1.530 1.540 999,260 +0.01(+0.65%)
May 19, 2023 1.530 0 -0.01(-0.65%)
May 18, 2023 1.550 1.630 1.500 1.540 1,457,793 -0.01(-0.65%)
May 17, 2023 1.420 1.580 1.410 1.550 1,675,886 +0.11(+7.64%)
May 16, 2023 1.420 1.460 1.400 1.440 713,165 -0.02(-1.37%)
May 15, 2023 1.370 1.470 1.370 1.460 1,595,164 +0.14(+10.61%)
May 12, 2023 1.350 1.350 1.300 1.320 1,162,161 -0.06(-4.35%)
May 11, 2023 1.500 1.500 1.370 1.380 1,348,551 -0.12(-8.00%)
May 10, 2023 1.460 1.540 1.450 1.500 1,726,672 +0.07(+4.90%)
May 09, 2023 1.440 1.450 1.420 1.430 644,123 -0.03(-2.05%)
May 08, 2023 1.490 1.490 1.430 1.460 1,518,417 -0.11(-7.01%)
May 05, 2023 1.480 1.570 1.470 1.570 1,447,521 +0.11(+7.53%)
May 04, 2023 1.530 1.530 1.460 1.460 978,179 -0.06(-3.95%)
May 03, 2023 1.550 1.560 1.500 1.520 1,028,233 -0.05(-3.18%)
May 02, 2023 1.490 1.580 1.460 1.570 1,570,358 +0.07(+4.67%)
May 01, 2023 1.580 1.580 1.480 1.500 1,266,660 -0.10(-6.25%)
Apr 28, 2023 1.640 1.660 1.590 1.600 1,214,773 -0.06(-3.61%)
Apr 27, 2023 1.570 1.670 1.520 1.660 1,503,229 +0.12(+7.79%)
Apr 26, 2023 1.600 1.640 1.510 1.540 1,940,905 +0.09(+6.21%)
Apr 25, 2023 1.470 1.480 1.380 1.450 1,045,983 -0.01(-0.68%)
Apr 24, 2023 1.410 1.470 1.360 1.460 935,154 +0.05(+3.55%)
Apr 21, 2023 1.440 1.500 1.400 1.410 1,494,182 -0.02(-1.40%)
Apr 20, 2023 1.530 1.560 1.420 1.430 1,111,918 -0.13(-8.33%)
Apr 19, 2023 1.560 1.640 1.540 1.560 921,235 -0.09(-5.45%)
Apr 18, 2023 1.700 1.770 1.650 1.650 1,615,559 +0.03(+1.85%)
Apr 17, 2023 1.530 1.650 1.480 1.620 1,791,799 -0.05(-2.99%)
Apr 14, 2023 1.800 1.800 1.550 1.670 3,647,059 +0.00(+0.00%)
Apr 13, 2023 1.500 1.760 1.500 1.670 3,520,688 +0.21(+14.38%)
Apr 12, 2023 1.480 1.550 1.390 1.460 2,443,261 -0.01(-0.68%)
Apr 11, 2023 1.370 1.480 1.350 1.470 2,252,150 +0.15(+11.36%)
Apr 10, 2023 1.200 1.320 1.150 1.320 1,204,597 +0.08(+6.45%)
Apr 06, 2023 1.240 0 -0.01(-0.80%)
Apr 05, 2023 1.280 1.280 1.190 1.250 760,833 -0.01(-0.79%)
Apr 04, 2023 1.290 1.300 1.240 1.260 451,909 -0.03(-2.33%)
Apr 03, 2023 1.290 1.310 1.250 1.290 681,563 +0.00(+0.00%)
Mar 31, 2023 1.260 1.320 1.260 1.290 1,137,573 +0.03(+2.38%)
Mar 30, 2023 1.310 1.320 1.250 1.260 764,842 -0.05(-3.82%)
Mar 29, 2023 1.280 1.320 1.260 1.310 1,076,444 +0.10(+8.26%)
Mar 28, 2023 1.190 1.220 1.160 1.210 726,323 +0.00(+0.00%)
Mar 27, 2023 1.280 1.280 1.190 1.210 716,633 -0.07(-5.47%)
Mar 24, 2023 1.290 1.320 1.270 1.280 1,269,008 -0.07(-5.19%)
Mar 23, 2023 1.290 1.390 1.280 1.350 1,848,132 +0.10(+8.00%)
Mar 22, 2023 1.410 1.470 1.250 1.250 2,614,713 -0.14(-10.07%)
Mar 21, 2023 1.240 1.430 1.240 1.390 3,126,566 +0.14(+11.20%)
Mar 20, 2023 1.350 1.350 1.220 1.250 1,589,754 -0.06(-4.58%)
Mar 17, 2023 1.290 1.310 1.210 1.310 2,994,349 +0.13(+11.02%)
Mar 16, 2023 1.130 1.190 1.110 1.180 743,667 +0.05(+4.42%)
Mar 15, 2023 1.170 1.190 1.090 1.130 1,405,375 -0.07(-5.83%)
Mar 14, 2023 1.250 1.290 1.140 1.200 2,158,748 +0.06(+5.26%)
Mar 13, 2023 1.100 1.170 1.040 1.140 2,469,248 +0.15(+15.15%)
Mar 10, 2023 0.9700 1.060 0.9400 0.9900 2,746,828 +0.01(+1.02%)
Mar 09, 2023 1.080 1.130 0.9700 0.9800 2,291,315 -0.16(-14.04%)
Mar 08, 2023 1.140 1.160 1.110 1.140 552,291 +0.00(+0.00%)
Mar 07, 2023 1.220 1.220 1.130 1.140 1,202,383 -0.09(-7.32%)
Mar 06, 2023 1.210 1.260 1.190 1.230 722,834 +0.03(+2.50%)
Mar 03, 2023 1.200 1.220 1.190 1.200 844,789 -0.06(-4.76%)
Mar 02, 2023 1.250 1.280 1.240 1.260 592,236 -0.04(-3.08%)
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.