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 )

0.2723 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 (%)
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%)
Apr 01, 2021 8.184 8.248 8.076 8.248 800 +0.23(+2.92%)
Mar 31, 2021 8.274 8.274 7.980 8.014 3,481 +0.03(+0.41%)
Mar 30, 2021 8.119 8.119 7.819 7.981 6,015 -0.07(-0.87%)
Mar 29, 2021 8.143 8.143 8.052 8.052 1,794 -0.13(-1.57%)
Mar 26, 2021 8.780 8.930 8.120 8.180 8,900 -0.35(-4.09%)
Mar 25, 2021 7.656 8.804 7.470 8.529 8,134 +0.79(+10.19%)
Mar 24, 2021 7.883 7.883 7.740 7.740 2,690 -0.17(-2.21%)
Mar 23, 2021 8.200 8.200 7.915 7.915 5,847 -0.35(-4.18%)
Mar 22, 2021 8.330 8.363 8.106 8.261 3,545 -0.24(-2.82%)
Mar 19, 2021 8.510 8.552 8.235 8.500 8,500 -0.03(-0.38%)
Mar 18, 2021 8.544 8.730 8.532 8.532 3,772 -0.17(-1.93%)
Mar 17, 2021 8.950 8.950 8.606 8.700 3,110 -0.25(-2.79%)
Mar 16, 2021 9.000 9.020 8.910 8.950 15,273 +0.01(+0.11%)
Mar 15, 2021 8.780 8.969 8.720 8.940 3,637 -0.06(-0.67%)
Mar 12, 2021 9.200 9.229 8.590 9.000 16,900 -0.07(-0.80%)
Mar 11, 2021 8.350 9.310 8.185 9.073 68,006 +1.24(+15.77%)
Mar 10, 2021 7.540 7.906 7.540 7.837 5,217 +0.53(+7.21%)
Mar 09, 2021 7.504 7.601 7.170 7.310 19,836 -0.12(-1.62%)
Mar 08, 2021 7.680 7.740 7.430 7.430 6,563 -0.15(-2.03%)
Mar 05, 2021 8.160 8.300 7.090 7.584 18,500 -0.66(-8.06%)
Mar 04, 2021 8.492 8.585 8.200 8.249 12,175 -0.25(-2.96%)
Mar 03, 2021 8.710 8.828 8.400 8.500 16,102 -0.25(-2.83%)
Mar 02, 2021 8.950 9.109 8.748 8.748 9,620 -0.13(-1.45%)
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.