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 (%)
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%)
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.