Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: BBTT )

0.1752 +0.0002 (+0.11%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 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, 2024 0.1994 0.1994 0.1563 0.1752 60,733 +0.00(+0.11%)
May 30, 2024 0.1600 0.1790 0.1511 0.1750 17,200 -0.01(-5.41%)
May 29, 2024 0.1915 0.1915 0.1654 0.1850 26,000 +0.01(+3.35%)
May 28, 2024 0.1899 0.1900 0.1511 0.1790 17,000 -0.01(-6.28%)
May 24, 2024 0.1874 0.1910 0.1874 0.1910 4,000 +0.01(+7.12%)
May 23, 2024 0.1890 0.1990 0.1610 0.1783 22,150 -0.01(-3.36%)
May 22, 2024 0.1900 0.2000 0.1701 0.1845 39,500 -0.01(-6.30%)
May 20, 2024 0.1969 0 +0.00(+0.97%)
May 17, 2024 0.1606 0.1950 0.1601 0.1950 32,060 -0.00(-1.02%)
May 16, 2024 0.1950 0.1970 0.1950 0.1970 8,000 +0.00(+0.00%)
May 15, 2024 0.1950 0.1970 0.1950 0.1970 5,000 +0.00(+1.03%)
May 14, 2024 0.1800 0.1990 0.1800 0.1950 31,320 +0.02(+8.94%)
May 13, 2024 0.1600 0.1790 0.1600 0.1790 18,000 -0.01(-3.24%)
May 10, 2024 0.1800 0.1850 0.1800 0.1850 11,000 +0.01(+2.78%)
May 09, 2024 0.1500 0.1800 0.1500 0.1800 25,800 +0.00(+0.00%)
May 08, 2024 0.1500 0.1800 0.1500 0.1800 26,200 +0.00(+0.00%)
May 07, 2024 0.1800 0.1800 0.1500 0.1800 11,000 +0.00(+0.56%)
May 06, 2024 0.1849 0.1849 0.1500 0.1790 23,400 -0.00(-0.56%)
May 03, 2024 0.1850 0.1850 0.1500 0.1800 27,700 +0.00(+0.00%)
May 02, 2024 0.1830 0.1830 0.1475 0.1800 28,900 +0.00(+0.00%)
May 01, 2024 0.1550 0.1800 0.1510 0.1800 58,100 -0.00(-2.17%)
Apr 30, 2024 0.1990 0.1995 0.1550 0.1840 45,500 -0.01(-5.64%)
Apr 29, 2024 0.1550 0.1985 0.1550 0.1950 34,100 -0.01(-2.50%)
Apr 24, 2024 0.2000 0 +0.01(+2.56%)
Apr 23, 2024 0.1550 0.1950 0.1510 0.1950 17,000 -0.01(-2.50%)
Apr 19, 2024 0.2000 0 +0.00(+0.50%)
Apr 15, 2024 0.1990 0 -0.00(-0.50%)
Apr 10, 2024 0.2000 0 +0.00(+0.50%)
Apr 05, 2024 0.1990 0 +0.00(+0.00%)
Apr 04, 2024 0.1950 0.1990 0.1950 0.1990 6,000 -0.00(-0.50%)
Mar 26, 2024 0.2000 0 +0.00(+0.50%)
Mar 21, 2024 0.1990 0 +0.00(+0.00%)
Mar 20, 2024 0.1900 0.1990 0.1460 0.1990 17,000 +0.00(+0.00%)
Mar 19, 2024 0.1800 0.1990 0.1800 0.1990 10,000 +0.00(+0.00%)
Mar 18, 2024 0.1990 0.1990 0.1800 0.1990 11,000 +0.00(+0.00%)
Mar 13, 2024 0.1990 0 +0.00(+0.00%)
Mar 12, 2024 0.1990 0.1990 0.1900 0.1990 12,005 +0.01(+4.74%)
Mar 11, 2024 0.1410 0.1900 0.1410 0.1900 7,610 -0.01(-5.00%)
Mar 07, 2024 0.2000 0 +0.00(+0.00%)
Mar 05, 2024 0.2000 0 -0.01(-4.76%)
Mar 04, 2024 0.2100 0.2100 0.2100 0.2100 18,000 -0.02(-6.67%)
Feb 29, 2024 0.2250 0 -0.01(-6.25%)
Feb 28, 2024 0.2000 0.2400 0.1800 0.2400 40,464 +0.04(+23.08%)
Feb 27, 2024 0.2150 0.2150 0.1531 0.1950 25,850 -0.02(-10.14%)
Feb 26, 2024 0.2200 0.2200 0.1600 0.2170 69,032 -0.00(-1.36%)
Feb 23, 2024 0.2200 0.2200 0.2200 0.2200 9,000 +0.00(+0.00%)
Feb 22, 2024 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Feb 21, 2024 0.2200 0.2200 0.2200 0.2200 14,105 +0.00(+0.00%)
Feb 20, 2024 0.1900 0.2200 0.1882 0.2200 26,414 +0.00(+0.00%)
Feb 16, 2024 0.2300 0.2390 0.2200 0.2200 73,805 -0.03(-12.00%)
Feb 15, 2024 0.2100 0.2500 0.2060 0.2500 121,500 +0.01(+4.17%)
Feb 14, 2024 0.2300 0.2400 0.2200 0.2400 20,000 +0.01(+4.35%)
Feb 13, 2024 0.2200 0.2300 0.2200 0.2300 9,000 -0.01(-4.17%)
Feb 12, 2024 0.2060 0.2400 0.2060 0.2400 10,700 +0.00(+0.00%)
Feb 09, 2024 0.2300 0.2400 0.2300 0.2400 9,000 +0.00(+0.00%)
Feb 08, 2024 0.2300 0.2400 0.2300 0.2400 10,500 +0.00(+0.00%)
Feb 07, 2024 0.2200 0.2500 0.2200 0.2400 10,000 -0.01(-2.04%)
Feb 06, 2024 0.2400 0.2450 0.2400 0.2450 7,000 +0.00(+0.00%)
Feb 05, 2024 0.2399 0.2500 0.2250 0.2450 25,800 -0.01(-5.04%)
Feb 02, 2024 0.2500 0.2590 0.2220 0.2580 17,300 +0.01(+3.20%)
Feb 01, 2024 0.2500 0.2500 0.2500 0.2500 9,000 +0.00(+0.00%)
Jan 31, 2024 0.2300 0.2500 0.1955 0.2500 8,000 +0.01(+4.17%)
Jan 30, 2024 0.2050 0.2500 0.2050 0.2400 39,100 -0.02(-7.69%)
Jan 29, 2024 0.2600 0.2600 0.2060 0.2600 18,000 +0.00(+0.00%)
Jan 26, 2024 0.2600 0.2600 0.2275 0.2600 13,500 +0.00(+0.00%)
Jan 25, 2024 0.2600 0.2600 0.2300 0.2600 18,050 +0.00(+0.00%)
Jan 24, 2024 0.2600 0.2600 0.2600 0.2600 13,700 -0.02(-7.14%)
Jan 23, 2024 0.2500 0.2800 0.2500 0.2800 15,813 +0.01(+3.70%)
Jan 22, 2024 0.2750 0.2800 0.2200 0.2700 26,667 -0.01(-1.82%)
Jan 19, 2024 0.2750 0.2800 0.2500 0.2750 15,000 +0.01(+1.85%)
Jan 18, 2024 0.2400 0.2800 0.2140 0.2700 11,100 +0.00(+0.00%)
Jan 17, 2024 0.2700 0.2700 0.2273 0.2700 5,600 +0.00(+0.00%)
Jan 16, 2024 0.2700 0.2700 0.2500 0.2700 8,000 +0.00(+0.00%)
Jan 12, 2024 0.2600 0.2700 0.2500 0.2700 11,000 +0.00(+0.00%)
Jan 11, 2024 0.2030 0.2700 0.2030 0.2700 6,100 -0.03(-10.00%)
Jan 10, 2024 0.2200 0.3000 0.2200 0.3000 46,700 +0.00(+0.00%)
Jan 08, 2024 0.3000 0 +0.01(+3.45%)
Jan 05, 2024 0.2550 0.2900 0.2400 0.2900 14,000 +0.01(+3.57%)
Jan 04, 2024 0.2600 0.2800 0.2600 0.2800 10,200 +0.01(+3.70%)
Jan 03, 2024 0.2500 0.2900 0.2280 0.2700 57,620 +0.00(+0.00%)
Dec 28, 2023 0.2700 0 -0.01(-3.57%)
Dec 27, 2023 0.2800 0.2800 0.2280 0.2800 26,050 -0.01(-3.08%)
Dec 26, 2023 0.2888 0.2889 0.2888 0.2889 6,500 -0.00(-0.38%)
Dec 22, 2023 0.2425 0.2900 0.2425 0.2900 8,701 +0.00(+0.00%)
Dec 21, 2023 0.2400 0.2900 0.2400 0.2900 10,000 +0.00(+0.00%)
Dec 20, 2023 0.2900 0.2900 0.2800 0.2900 8,100 +0.00(+0.00%)
Dec 19, 2023 0.2700 0.2900 0.2320 0.2900 13,400 +0.01(+3.57%)
Dec 18, 2023 0.2700 0.2800 0.2700 0.2800 10,000 +0.00(+0.00%)
Dec 15, 2023 0.2800 0.2800 0.2700 0.2800 8,700 +0.00(+0.00%)
Dec 14, 2023 0.2800 0.2800 0.2700 0.2800 8,500 +0.00(+0.00%)
Dec 13, 2023 0.2700 0.2800 0.2490 0.2800 14,500 +0.00(+0.00%)
Dec 12, 2023 0.2260 0.2800 0.2260 0.2800 43,200 +0.01(+3.70%)
Dec 11, 2023 0.2500 0.2700 0.2400 0.2700 26,950 -0.01(-3.57%)
Dec 08, 2023 0.2700 0.2800 0.2700 0.2800 7,000 +0.00(+0.00%)
Dec 07, 2023 0.2700 0.2800 0.2700 0.2800 12,700 +0.00(+0.00%)
Dec 06, 2023 0.2800 0.2800 0.2700 0.2800 11,500 +0.01(+3.70%)
Dec 05, 2023 0.2400 0.2800 0.2300 0.2700 29,028 +0.02(+8.00%)
Dec 04, 2023 0.2400 0.2500 0.2400 0.2500 12,200 -0.01(-3.85%)
Dec 01, 2023 0.2600 0.2600 0.2350 0.2600 17,500 -0.01(-3.70%)
Nov 30, 2023 0.2700 0.2700 0.2700 0.2700 7,000 -0.01(-3.57%)
Nov 29, 2023 0.2880 0.2880 0.2170 0.2800 24,750 +0.02(+7.69%)
Nov 28, 2023 0.2600 0.2600 0.2600 0.2600 6,000 +0.00(+0.00%)
Nov 27, 2023 0.2600 0.2600 0.2370 0.2600 11,205 +0.00(+0.00%)
Nov 24, 2023 0.2600 0.2600 0.2600 0.2600 3,280 +0.00(+0.00%)
Nov 22, 2023 0.3000 0.3000 0.2360 0.2600 17,635 +0.00(+0.00%)
Nov 21, 2023 0.2599 0.2600 0.2209 0.2600 22,500 -0.03(-11.56%)
Nov 20, 2023 0.2900 0.3000 0.2230 0.2940 43,020 -0.01(-2.00%)
Nov 17, 2023 0.3000 0.3000 0.2800 0.3000 20,560 +0.00(+0.00%)
Nov 16, 2023 0.2900 0.3000 0.2900 0.3000 10,250 +0.00(+0.00%)
Nov 15, 2023 0.2395 0.3000 0.2395 0.3000 20,000 +0.00(+0.00%)
Nov 14, 2023 0.2900 0.3000 0.1601 0.3000 49,900 +0.04(+14.50%)
Nov 13, 2023 0.3000 0.3000 0.2620 0.2620 16,000 -0.04(-12.67%)
Nov 10, 2023 0.2900 0.3000 0.2520 0.3000 41,555 +0.00(+0.00%)
Nov 09, 2023 0.2850 0.3000 0.2700 0.3000 20,000 +0.02(+5.26%)
Nov 08, 2023 0.2800 0.3500 0.2100 0.2850 68,637 -0.01(-1.72%)
Nov 07, 2023 0.2900 0.3000 0.2505 0.2900 19,000 -0.01(-3.33%)
Nov 06, 2023 0.3400 0.3500 0.2650 0.3000 22,712 -0.01(-3.23%)
Nov 03, 2023 0.3200 0.3300 0.2710 0.3100 60,500 -0.03(-8.82%)
Nov 02, 2023 0.3400 0.3400 0.3400 0.3400 11,000 -0.01(-2.86%)
Nov 01, 2023 0.3500 0.3500 0.3200 0.3500 11,500 +0.00(+0.00%)
Oct 31, 2023 0.3500 0.3500 0.3000 0.3500 35,700 -0.04(-10.26%)
Oct 30, 2023 0.3900 0.3900 0.3900 0.3900 3,500 -0.01(-2.50%)
Oct 27, 2023 0.3000 0.4000 0.2900 0.4000 51,500 +0.10(+33.33%)
Oct 26, 2023 0.2900 0.3000 0.2300 0.3000 31,100 +0.00(+0.00%)
Oct 25, 2023 0.3000 0.3000 0.2605 0.3000 9,000 +0.00(+0.00%)
Oct 24, 2023 0.3000 0.3000 0.3000 0.3000 8,900 +0.00(+0.00%)
Oct 23, 2023 0.3000 0.3000 0.2710 0.3000 9,800 +0.00(+0.00%)
Oct 20, 2023 0.3000 0.3000 0.2800 0.3000 38,100 +0.00(+0.00%)
Oct 19, 2023 0.3115 0.3900 0.2760 0.3000 27,137 -0.10(-25.00%)
Oct 18, 2023 0.4000 0.4200 0.4000 0.4000 10,500 -0.04(-9.09%)
Oct 17, 2023 0.3800 0.4400 0.3800 0.4400 24,500 +0.04(+10.00%)
Oct 16, 2023 0.3800 0.4000 0.3800 0.4000 11,000 +0.00(+0.00%)
Oct 13, 2023 0.3500 0.4000 0.3500 0.4000 13,500 +0.00(+0.00%)
Oct 12, 2023 0.3000 0.4000 0.3000 0.4000 44,800 +0.05(+14.29%)
Oct 11, 2023 0.3300 0.3500 0.3000 0.3500 25,000 +0.00(+0.00%)
Oct 10, 2023 0.3500 0.3800 0.3500 0.3500 11,500 -0.03(-7.89%)
Oct 09, 2023 0.3500 0.3800 0.3500 0.3800 14,500 -0.02(-5.00%)
Oct 06, 2023 0.3500 0.4800 0.3500 0.4000 28,900 -0.05(-11.11%)
Oct 05, 2023 0.3500 0.4800 0.3355 0.4500 53,700 +0.03(+7.14%)
Oct 04, 2023 0.3000 0.4200 0.3000 0.4200 18,050 +0.10(+31.25%)
Oct 03, 2023 0.2460 0.3300 0.2000 0.3200 50,000 -0.01(-3.03%)
Oct 02, 2023 0.2900 0.3300 0.2395 0.3300 16,400 +0.03(+10.00%)
Sep 29, 2023 0.1890 0.3000 0.1890 0.3000 5,600 -0.08(-21.05%)
Sep 28, 2023 0.3800 0.3800 0.3800 0.3800 2,500 -0.02(-5.00%)
Sep 27, 2023 0.3500 0.4000 0.3500 0.4000 6,600 +0.02(+5.26%)
Sep 26, 2023 0.3800 0.3800 0.3800 0.3800 1,500 +0.00(+0.00%)
Sep 25, 2023 0.2000 0.3800 0.2000 0.3800 1,100 -0.02(-5.00%)
Sep 22, 2023 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
Sep 20, 2023 0.4000 0 +0.05(+14.29%)
Sep 19, 2023 0.2990 0.3500 0.2990 0.3500 8,196 +0.01(+3.64%)
Sep 18, 2023 0.1580 0.4500 0.1580 0.3377 30,300 -0.14(-29.65%)
Sep 15, 2023 0.4400 0.5798 0.4400 0.4800 4,000 +0.06(+14.29%)
Sep 14, 2023 0.3219 0.4200 0.3219 0.4200 5,110 -0.02(-4.55%)
Sep 12, 2023 0.4400 0 +0.09(+25.71%)
Sep 01, 2023 0.3500 0 +0.00(+0.00%)
Aug 31, 2023 0.4400 0.5800 0.2000 0.3500 47,600 -0.09(-20.45%)
Aug 30, 2023 0.1150 0.4500 0.1150 0.4400 5,040 -0.14(-24.14%)
Aug 29, 2023 0.1687 0.5800 0.1687 0.5800 1,300 -0.02(-3.33%)
Aug 25, 2023 0.6000 4 +0.00(+0.00%)
Aug 24, 2023 0.5800 0.6100 0.2874 0.6000 8,691 -0.02(-3.23%)
Aug 23, 2023 0.6000 0.6200 0.6000 0.6200 6,000 +0.00(+0.00%)
Aug 22, 2023 0.6200 0.6500 0.3592 0.6200 12,500 +0.21(+52.30%)
Aug 21, 2023 0.7000 0.7200 0.1854 0.4071 13,700 -0.33(-44.99%)
Aug 18, 2023 0.6500 0.7400 0.6500 0.7400 14,010 +0.00(+0.14%)
Aug 17, 2023 0.4500 0.7390 0.4500 0.7390 12,500 +0.24(+47.80%)
Aug 16, 2023 0.4500 0.5000 0.4500 0.5000 8,000 +0.00(+0.00%)
Aug 15, 2023 0.4900 0.5000 0.4200 0.5000 36,500 +0.00(+0.00%)
Aug 14, 2023 0.5000 0.5000 0.4900 0.5000 10,000 +0.00(+0.00%)
Aug 11, 2023 0.5000 0.5000 0.4200 0.5000 20,500 +0.10(+24.69%)
Aug 10, 2023 0.3830 0.5400 0.3830 0.4010 26,700 -0.14(-25.74%)
Aug 09, 2023 0.5400 0.5400 0.5400 0.5400 5,002 -0.05(-8.46%)
Aug 08, 2023 0.5899 0.5899 0.5630 0.5899 9,000 +0.00(+0.32%)
Aug 07, 2023 0.5810 0.5880 0.5810 0.5880 13,500 -0.03(-5.01%)
Aug 04, 2023 0.6190 0.6190 0.3334 0.6190 10,200 +0.01(+1.81%)
Aug 03, 2023 0.6100 0.6200 0.6040 0.6080 6,400 -0.01(-1.94%)
Aug 02, 2023 0.6100 0.6400 0.5700 0.6200 10,700 +0.02(+3.33%)
Aug 01, 2023 0.5450 0.6500 0.4883 0.6000 37,640 +0.06(+11.11%)
Jul 31, 2023 0.5700 0.7214 0.5100 0.5400 32,500 -0.04(-6.90%)
Jul 28, 2023 0.5800 0.5800 0.5800 0.5800 6,300 +0.00(+0.00%)
Jul 27, 2023 0.4999 0.5800 0.4999 0.5800 13,200 +0.06(+12.62%)
Jul 26, 2023 0.5200 0.5750 0.4050 0.5150 58,260 +0.01(+0.98%)
Jul 25, 2023 0.5799 0.5799 0.4500 0.5100 34,800 -0.07(-12.05%)
Jul 24, 2023 0.4500 0.7450 0.4000 0.5799 42,500 +0.13(+28.87%)
Jul 21, 2023 0.3700 0.5000 0.3500 0.4500 171,297 +0.10(+28.57%)
Jul 20, 2023 0.2996 0.3500 0.2996 0.3500 16,159 +0.07(+25.00%)
Jul 19, 2023 0.2490 0.3000 0.2200 0.2800 13,490 +0.04(+16.67%)
Jul 18, 2023 0.2500 0.3500 0.1180 0.2400 44,539 +0.04(+20.06%)
Jul 17, 2023 0.1975 0.3300 0.1975 0.1999 24,700 +0.00(+1.22%)
Jul 14, 2023 0.1940 0.1975 0.1925 0.1975 15,000 +0.00(+0.00%)
Jul 13, 2023 0.1850 0.1975 0.1850 0.1975 44,975 +0.01(+6.76%)
Jul 12, 2023 0.1850 0.1850 0.1850 0.1850 12,500 -0.01(-5.13%)
Jul 11, 2023 0.1950 0.1950 0.1950 0.1950 6,100 +0.00(+0.00%)
Jul 10, 2023 0.1950 0.1950 0.1950 0.1950 5,000 -0.00(-2.01%)
Jul 07, 2023 0.1850 0.1990 0.1590 0.1990 24,000 +0.01(+7.57%)
Jul 06, 2023 0.1850 0.1850 0.1850 0.1850 15,500 -0.01(-2.63%)
Jul 05, 2023 0.1900 0.1900 0.1900 0.1900 5,200 +0.00(+0.00%)
Jul 03, 2023 0.1000 0.1900 0.1000 0.1900 7,599 -0.00(-2.06%)
Jun 30, 2023 0.1200 0.1940 0.1200 0.1940 8,145 -0.00(-0.51%)
Jun 29, 2023 0.1940 0.1950 0.1940 0.1950 10,888 +0.00(+0.00%)
Jun 28, 2023 0.1950 0.1950 0.1850 0.1950 7,250 +0.00(+0.00%)
Jun 27, 2023 0.1875 0.1950 0.1875 0.1950 6,500 +0.01(+2.63%)
Jun 26, 2023 0.1900 0.1900 0.1900 0.1900 5,300 +0.00(+0.00%)
Jun 23, 2023 0.1900 0.1900 0.1900 0.1900 5,400 +0.00(+0.00%)
Jun 22, 2023 0.1900 0.1900 0.1900 0.1900 7,500 +0.00(+0.00%)
Jun 21, 2023 0.1900 0.1900 0.1900 0.1900 7,400 +0.01(+5.56%)
Jun 20, 2023 0.1600 0.1800 0.1600 0.1800 36,052 +0.02(+12.50%)
Jun 16, 2023 0.1300 0.1600 0.1300 0.1600 49,499 +0.03(+23.08%)
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.