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

Bbtv Holdings Inc (OP: BBTVF )

N/A UNCHANGED
Last Price Updated: 1:49 PM EST, Jan 10, 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 (%)
Jun 30, 2021 6.300 6.312 6.290 6.312 620 -0.01(-0.22%)
Jun 29, 2021 6.202 6.326 6.202 6.326 1,186 +0.08(+1.26%)
Jun 28, 2021 6.361 6.361 6.247 6.247 902 -0.06(-0.88%)
Jun 25, 2021 6.250 6.302 6.236 6.302 2,200 +0.07(+1.16%)
Jun 24, 2021 6.211 6.230 6.211 6.230 2,200 +0.03(+0.47%)
Jun 23, 2021 6.260 6.290 6.170 6.201 7,467 +0.01(+0.11%)
Jun 22, 2021 6.254 6.254 6.170 6.194 3,275 -0.07(-1.13%)
Jun 21, 2021 6.276 6.276 6.265 6.265 301 -0.15(-2.26%)
Jun 18, 2021 6.402 6.410 6.402 6.410 863 -0.03(-0.47%)
Jun 17, 2021 6.417 6.470 6.417 6.440 3,238 +0.03(+0.47%)
Jun 16, 2021 6.281 6.517 6.281 6.410 9,306 +0.19(+3.06%)
Jun 15, 2021 6.263 6.263 6.200 6.220 554 -0.15(-2.35%)
Jun 14, 2021 6.420 6.420 6.370 6.370 12,419 -0.03(-0.47%)
Jun 11, 2021 6.419 6.444 6.396 6.400 5,936 +0.01(+0.16%)
Jun 10, 2021 6.390 6.390 6.390 6.390 570 +0.01(+0.16%)
Jun 09, 2021 6.400 6.470 6.380 6.380 1,398 -0.01(-0.16%)
Jun 08, 2021 6.480 6.480 6.390 6.390 1,549 -0.12(-1.86%)
Jun 07, 2021 6.530 6.530 6.490 6.511 1,667 -0.02(-0.38%)
Jun 04, 2021 6.510 6.536 6.510 6.536 639 +0.02(+0.25%)
Jun 03, 2021 6.530 6.594 6.518 6.520 1,925 -0.01(-0.15%)
Jun 02, 2021 6.600 6.646 6.530 6.530 3,978 +0.00(+0.04%)
Jun 01, 2021 6.551 6.551 6.527 6.527 459 -0.04(-0.54%)
May 28, 2021 6.412 6.563 6.412 6.563 1,829 +0.14(+2.23%)
May 27, 2021 6.750 6.840 6.420 6.420 3,699 -0.20(-3.08%)
May 25, 2021 6.624 6.624 6.624 20 +0.12(+1.91%)
May 24, 2021 6.000 6.800 6.000 6.500 1,113 -0.31(-4.55%)
May 21, 2021 6.674 6.810 6.674 6.810 1,100 +0.25(+3.78%)
May 20, 2021 6.706 6.706 6.562 6.562 2,023 -0.07(-0.99%)
May 19, 2021 6.770 6.777 6.500 6.628 2,740 -0.11(-1.66%)
May 18, 2021 6.620 6.748 6.620 6.740 1,058 +0.23(+3.58%)
May 17, 2021 6.430 6.507 6.430 6.507 2,046 +0.13(+1.99%)
May 14, 2021 6.660 6.690 6.280 6.380 13,459 -0.14(-2.15%)
May 13, 2021 6.532 6.544 6.410 6.520 2,864 -0.22(-3.23%)
May 11, 2021 6.738 6.738 6.738 130 -0.16(-2.38%)
May 10, 2021 7.152 7.152 6.850 6.902 4,414 -0.12(-1.68%)
May 07, 2021 7.085 7.085 7.010 7.020 5,873 +0.20(+2.86%)
May 06, 2021 6.902 7.130 6.816 6.825 5,658 -0.18(-2.51%)
May 05, 2021 7.150 7.190 7.000 7.000 1,416 -0.10(-1.35%)
May 04, 2021 7.108 7.150 7.072 7.096 1,109 -0.29(-3.95%)
May 03, 2021 7.429 7.429 7.388 7.388 3,170 -0.09(-1.20%)
Apr 30, 2021 7.740 7.740 7.478 7.478 200 -0.16(-2.07%)
Apr 29, 2021 7.840 7.840 7.636 7.636 718 -0.18(-2.28%)
Apr 28, 2021 7.814 7.814 7.814 7.814 100 +0.16(+2.14%)
Apr 27, 2021 7.637 7.650 7.637 7.650 2,000 +0.10(+1.32%)
Apr 26, 2021 7.640 7.640 7.550 7.550 466 +0.16(+2.17%)
Apr 23, 2021 7.390 7.390 7.390 7.390 100 +0.07(+0.95%)
Apr 22, 2021 7.600 7.635 7.321 7.321 1,958 -0.31(-4.03%)
Apr 21, 2021 7.515 7.628 7.515 7.628 970 +0.23(+3.08%)
Apr 20, 2021 7.750 7.750 7.400 7.400 4,580 -0.60(-7.50%)
Apr 19, 2021 8.000 8.000 8.000 167 +0.00(+0.00%)
Apr 16, 2021 7.981 8.050 7.980 8.000 3,100 -0.00(-0.01%)
Apr 15, 2021 8.100 8.140 8.001 8.001 1,562 -0.04(-0.48%)
Apr 14, 2021 8.051 8.051 8.018 8.040 670 -0.05(-0.62%)
Apr 13, 2021 8.090 8.090 8.030 8.090 681 -0.03(-0.38%)
Apr 12, 2021 8.204 8.243 8.120 8.120 2,210 -0.14(-1.69%)
Apr 09, 2021 8.197 8.260 8.139 8.260 2,600 +0.05(+0.56%)
Apr 08, 2021 8.168 8.260 8.168 8.214 1,488 +0.08(+1.03%)
Apr 07, 2021 8.130 8.130 8.130 8.130 351 -0.16(-1.93%)
Apr 06, 2021 8.577 8.640 8.210 8.290 15,297 -0.32(-3.70%)
Apr 05, 2021 8.590 8.640 8.557 8.609 6,158 +0.36(+4.37%)
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.