Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BPTH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 0.9189 | -0.0111 | -1.19% | 0.93 | 0.93 | 0.90 | 101,101 |
| Sep 24 2024 | 0.93 | 0.06 | 6.90% | 0.9131 | 0.998 | 0.8607 | 481,006 |
| Sep 23 2024 | 0.87 | -0.021 | -2.36% | 0.901 | 0.904 | 0.8675 | 40,716 |
| Sep 20 2024 | 0.891 | -0.0697 | -7.26% | 0.98 | 0.98 | 0.882 | 100,368 |
| Sep 19 2024 | 0.9607 | -0.0393 | -3.93% | 0.98 | 1.02 | 0.9606 | 108,930 |
| Sep 18 2024 | 1.00 | -0.048 | -4.58% | 1.05 | 1.05 | 0.9999 | 50,008 |
| Sep 17 2024 | 1.048 | 0.05 | 4.82% | 1.00 | 1.05 | 0.97 | 50,906 |
| Sep 16 2024 | 0.9998 | -0.0202 | -1.98% | 1.04 | 1.06 | 0.9616 | 104,819 |
| Sep 13 2024 | 1.02 | 0.04 | 4.42% | 0.9895 | 1.04 | 0.946 | 80,802 |
| Sep 12 2024 | 0.9768 | 0.0068 | 0.70% | 0.9312 | 0.9768 | 0.9312 | 50,662 |
| Sep 11 2024 | 0.97 | 0.0574 | 6.29% | 0.95 | 0.983 | 0.9347 | 58,817 |
| Sep 10 2024 | 0.9126 | -0.0773 | -7.81% | 1.00 | 1.02 | 0.9125 | 37,502 |
| Sep 09 2024 | 0.9899 | 0.006 | 0.61% | 0.99 | 1.03 | 0.9501 | 82,063 |
| Sep 06 2024 | 0.9839 | 0.0129 | 1.33% | 0.9601 | 0.989899 | 0.93501 | 51,137 |
| Sep 05 2024 | 0.971 | 0.0366 | 3.92% | 0.93 | 0.999129 | 0.93 | 49,907 |
| Sep 04 2024 | 0.9344 | -0.0565 | -5.70% | 0.9602 | 0.99 | 0.92 | 70,434 |
| Sep 03 2024 | 0.9909 | 0.00425 | 0.43% | 0.9555 | 1.02 | 0.9555 | 39,796 |
| Aug 30 2024 | 0.986649 | 0.01815 | 1.87% | 0.96 | 1.03 | 0.95 | 83,737 |
| Aug 29 2024 | 0.9685 | 0.0006 | 0.06% | 0.97 | 0.99 | 0.92 | 160,196 |
| Aug 28 2024 | 0.9679 | -0.1621 | -14.35% | 1.05 | 1.08 | 0.9267 | 420,199 |
| Aug 27 2024 | 1.13 | -0.05 | -4.24% | 1.18 | 1.2043 | 1.10 | 180,399 |
| Aug 26 2024 | 1.18 | -0.02 | -1.67% | 1.18 | 1.23 | 1.14 | 180,034 |
| Aug 23 2024 | 1.20 | -0.07 | -5.51% | 1.23 | 1.24 | 1.10 | 602,706 |
| Aug 22 2024 | 1.27 | -0.23 | -15.33% | 1.35 | 1.46 | 1.255 | 812,297 |
| Aug 21 2024 | 1.50 | 0.02 | 1.39% | 1.65 | 1.87 | 1.20 | 14,968,007 |
| Aug 20 2024 | 1.4795 | -0.02 | -1.37% | 1.51 | 1.54 | 1.40 | 16,287 |
| Aug 19 2024 | 1.50 | 0.02 | 1.35% | 1.47 | 1.55 | 1.45 | 22,604 |
| Aug 16 2024 | 1.48 | -0.01 | -0.67% | 1.57 | 1.57 | 1.44 | 22,076 |
| Aug 15 2024 | 1.49 | -0.02 | -1.32% | 1.55 | 1.55 | 1.46 | 56,303 |
| Aug 14 2024 | 1.51 | 0.15 | 11.03% | 1.41 | 1.57 | 1.3634 | 55,787 |
| Aug 13 2024 | 1.36 | 0.05 | 3.82% | 1.3182 | 1.42 | 1.3182 | 23,726 |
| Aug 12 2024 | 1.31 | -0.11 | -7.75% | 1.40 | 1.40 | 1.31 | 28,105 |
| Aug 09 2024 | 1.42 | -0.02 | -1.39% | 1.45 | 1.52 | 1.37 | 37,271 |
| Aug 08 2024 | 1.44 | -0.01 | -0.69% | 1.43 | 1.50 | 1.40 | 7,455 |
| Aug 07 2024 | 1.45 | 0.02 | 1.40% | 1.46 | 1.4711 | 1.385 | 54,566 |
| Aug 06 2024 | 1.43 | 0.00 | 0.00% | 1.44 | 1.45 | 1.42 | 13,252 |
| Aug 05 2024 | 1.43 | -0.14 | -8.92% | 1.462 | 1.48 | 1.40 | 33,429 |
| Aug 02 2024 | 1.57 | 0.05 | 3.29% | 1.56 | 1.62 | 1.51 | 32,929 |
| Aug 01 2024 | 1.52 | -0.06 | -3.80% | 1.58 | 1.595 | 1.46 | 58,756 |
| Jul 31 2024 | 1.58 | 0.03 | 1.94% | 1.55 | 1.62 | 1.55 | 46,822 |
| Jul 30 2024 | 1.55 | -0.17 | -9.89% | 1.70 | 1.73 | 1.53 | 74,469 |
| Jul 29 2024 | 1.7202 | -0.05 | -2.81% | 1.79 | 1.795 | 1.70 | 27,049 |
| Jul 26 2024 | 1.77 | 0.00 | -0.24% | 1.76 | 1.82 | 1.7301 | 13,175 |
| Jul 25 2024 | 1.7743 | 0.05 | 3.16% | 1.73 | 1.7743 | 1.69 | 60,309 |
| Jul 24 2024 | 1.72 | -0.03 | -1.71% | 1.76 | 1.77 | 1.72 | 17,453 |
| Jul 23 2024 | 1.75 | -0.01 | -0.57% | 1.77 | 1.77 | 1.74 | 18,564 |
| Jul 22 2024 | 1.76 | -0.05 | -2.76% | 1.76 | 1.80 | 1.72 | 40,590 |
| Jul 19 2024 | 1.81 | -0.02 | -1.09% | 1.81 | 1.8399 | 1.80 | 32,846 |
| Jul 18 2024 | 1.83 | -0.10 | -5.18% | 1.88 | 1.94 | 1.78 | 135,857 |
| Jul 17 2024 | 1.93 | 0.01 | 0.52% | 1.8941 | 1.98 | 1.89 | 60,651 |
| Jul 16 2024 | 1.92 | 0.00 | 0.00% | 1.98 | 2.0281 | 1.7804 | 95,087 |
| Jul 15 2024 | 1.92 | -0.04 | -2.04% | 2.00 | 2.00 | 1.85 | 29,754 |
| Jul 12 2024 | 1.96 | 0.09 | 4.81% | 1.87 | 2.00 | 1.87 | 141,557 |
| Jul 11 2024 | 1.87 | 0.04 | 2.19% | 1.81 | 1.90 | 1.7955 | 76,549 |
| Jul 10 2024 | 1.83 | 0.19 | 11.59% | 1.65 | 1.83 | 1.591 | 194,135 |
| Jul 09 2024 | 1.64 | -0.15 | -8.38% | 1.76 | 1.799 | 1.61 | 142,728 |
| Jul 08 2024 | 1.79 | 0.08 | 4.68% | 1.71 | 1.97 | 1.71 | 564,500 |
| Jul 05 2024 | 1.71 | -0.07 | -3.93% | 1.78 | 1.844 | 1.70 | 36,604 |
| Jul 03 2024 | 1.78 | -0.08 | -4.30% | 1.86 | 1.88 | 1.78 | 98,038 |
| Jul 02 2024 | 1.86 | -0.08 | -4.12% | 1.89 | 1.945 | 1.85 | 59,505 |
| Jul 01 2024 | 1.94 | -0.06 | -3.00% | 2.00 | 2.13 | 1.85 | 163,717 |
| Jun 28 2024 | 2.00 | 0.05 | 2.56% | 1.97 | 2.03 | 1.932 | 41,918 |
