Bebida Beverage (PK) Historical Data - BBDA

BBDA Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 0.0001 0.00 0.0% 0.0001 0.00015 0.0001 7,020,003
Dec 05 2019 0.0001 -0.00006 -37.5% 0.0001 0.00016 0.0001 12,627,802
Dec 04 2019 0.00016 0.00 +0.00% 0.0001 0.00016 0.0001 0
Dec 04 2019 0.00016 0.00006 60.0% 0.0001 0.00016 0.0001 601,330
Dec 03 2019 0.0001 0.00 0.0% 0.0001 0.0002 0.0001 3,213,467
Dec 02 2019 0.0001 0.00 0.0% 0.000115 0.0002 0.0001 10,577,622
Nov 29 2019 0.0001 0.00 +0.00% 0.0001 0.0001 0.0001 0
Nov 29 2019 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 10,500
Nov 28 2019 0.0001 0.00 +0.00% 0.0002 0.0002 0.0001 0
Nov 27 2019 0.0001 0.00 0.0% 0.0002 0.0002 0.0001 121,132
Nov 26 2019 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 1,600
Nov 25 2019 0.0001 0.00 +0.00% 0.0001 0.0001 0.0001 0
Nov 25 2019 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 12,946,164
Nov 22 2019 0.0001 0.00 0.0% 0.00016 0.00016 0.0001 3,988
Nov 21 2019 0.0001 0.00 0.0% 0.0001 0.00016 0.0001 1,631,740
Nov 20 2019 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 17,478,878
Nov 19 2019 0.0001 0.00 +0.00% 0.0001 0.0001 0.0001 0
Nov 19 2019 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 0
Nov 18 2019 0.0001 0.00 0.0% 0.00014 0.00014 0.0001 869,962
Nov 15 2019 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 0
Nov 14 2019 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 752,200
Nov 13 2019 0.0001 0.00 +0.00% 0.0001 0.0001 0.0001 0
Nov 13 2019 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 1,135
Nov 12 2019 0.0001 -0.0001 -50.0% 0.0001 0.0001 0.0001 36,049
Nov 11 2019 0.0002 0.00 +0.00% 0.0001 0.0002 0.0001 0
Nov 11 2019 0.0002 0.0001 100.0% 0.0001 0.0002 0.0001 211,736
Nov 08 2019 0.0001 0.00 +0.00% 0.00015 0.0002 0.0001 0
Nov 08 2019 0.0001 0.00 0.0% 0.00015 0.0002 0.0001 145,553
Nov 07 2019 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 13,046
Nov 06 2019 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 10,512
Nov 05 2019 0.0001 0.00 +0.00% 0.0001 0.0001 0.0001 0
Nov 05 2019 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 0
Nov 04 2019 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 880
Nov 01 2019 0.0001 0.00 +0.00% 0.0001 0.0001 0.0001 0
Nov 01 2019 0.0001 -0.0001 -50.0% 0.0001 0.0001 0.0001 8,398,710
Oct 31 2019 0.0002 0.00 +0.00% 0.0001 0.0002 0.0001 0
Oct 31 2019 0.0002 0.00 0.0% 0.0001 0.0002 0.0001 30,281,061
Oct 30 2019 0.0002 -0.00 -0.5% 0.0002 0.0002 0.0002 32,621,694
Oct 29 2019 0.000201 0.00 +0.00% 0.0003 0.0003 0.0002 0
Oct 29 2019 0.000201 -0.0001 -33.01% 0.0003 0.0003 0.0002 153,075
Oct 28 2019 0.0003 0.0001 50.0% 0.0002 0.0003 0.0002 842,015
Oct 25 2019 0.0002 0.00 0.0% 0.0002 0.0002 0.0002 300,000
Oct 24 2019 0.0002 0.00 +0.00% 0.0002 0.00029 0.0002 0
Oct 24 2019 0.0002 0.00 0.0% 0.0002 0.00029 0.0002 1,135,900
Oct 23 2019 0.0002 -0.0001 -33.34% 0.0001 0.0003 0.0001 33,083
Oct 22 2019 0.0003 0.00 +0.00% 0.0001 0.0003 0.0001 0
Oct 22 2019 0.0003 0.00 0.0% 0.0001 0.0003 0.0001 20,940
Oct 21 2019 0.0003 0.00 0.0% 0.0002 0.0003 0.0001 4,318,434
Oct 18 2019 0.0003 0.00 +0.00% 0.0001 0.0003 0.0001 0
Oct 18 2019 0.0003 0.0001 50.0% 0.0001 0.0003 0.0001 5,291,467
Oct 17 2019 0.0002 -0.0001 -33.34% 0.0002 0.0002 0.0001 9,647,630
Oct 16 2019 0.0003 0.0001 50.0% 0.0002 0.0003 0.0002 20,250
Oct 15 2019 0.0002 0.00 0.0% 0.0002 0.0003 0.0002 123,350
Oct 14 2019 0.0002 0.00 +0.00% 0.0002 0.0002 0.0002 0
Oct 14 2019 0.0002 -0.0001 -33.34% 0.0002 0.0002 0.0002 2,230,251
Oct 11 2019 0.0003 0.0001 50.0% 0.0002 0.0003 0.0001 28,720,319
Oct 10 2019 0.0002 0.00 +0.00% 0.0002 0.0002 0.0002 0
Oct 10 2019 0.0002 0.00 0.0% 0.0002 0.0002 0.0002 1,206
Oct 09 2019 0.0002 0.00 0.0% 0.00024 0.00024 0.0002 1,110,045
Oct 08 2019 0.0002 0.00 +0.00% 0.0002 0.0003 0.0002 0
Oct 08 2019 0.0002 0.00 0.0% 0.0002 0.0003 0.0002 15,654,702
Oct 07 2019 0.0002 0.00 0.0% 0.0002 0.0002 0.0002 4,335,014
Oct 04 2019 0.0002 0.00 0.0% 0.0002 0.0003 0.0002 311,500
Oct 03 2019 0.0002 0.00 +0.00% 0.0002 0.0002 0.0001 0
Oct 03 2019 0.0002 0.00 0.0% 0.0002 0.0002 0.0001 4,048,053
Oct 02 2019 0.0002 0.00 0.0% 0.0002 0.0002 0.0002 4,802
Oct 01 2019 0.0002 0.00 +0.00% 0.0002 0.0002 0.0002 0
Oct 01 2019 0.0002 0.00 0.0% 0.0002 0.0002 0.0002 3,140,000
Sep 30 2019 0.0002 0.00 0.0% 0.0001 0.0003 0.0001 52,287,726
Sep 27 2019 0.0002 0.00 0.0% 0.0001 0.00025 0.0001 4,021,326
Sep 26 2019 0.0002 0.00 0.0% 0.0002 0.0002 0.0002 1,162,126
Sep 25 2019 0.0002 0.00 +0.00% 0.0002 0.0002 0.00016 0
Sep 25 2019 0.0002 0.00 0.0% 0.0002 0.0002 0.00016 12,853,764
Sep 24 2019 0.0002 0.00 +0.00% 0.0001 0.0002 0.0001 0
Sep 24 2019 0.0002 0.0001 100.0% 0.0001 0.0002 0.0001 58,388,650
Sep 23 2019 0.0001 0.00 +0.00% 0.0001 0.0001 0.0001 0
Sep 23 2019 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 3,803,909
Sep 20 2019 0.0001 0.00 +0.00% 0.0001 0.0001 0.0001 0
Sep 20 2019 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 8,472,685
Sep 19 2019 0.0001 -0.00004 -28.59% 0.0001 0.0001 0.0001 5,000,001
Sep 18 2019 0.00014 0.00004 40.0% 0.0001 0.00015 0.0001 12,488
Sep 17 2019 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 348,808
Sep 16 2019 0.0001 0.00 +0.00% 0.0001 0.0001 0.0001 0
Sep 16 2019 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 0
Sep 13 2019 0.0001 0.00 0.0% 0.0001 0.000115 0.0001 651,000
Sep 12 2019 0.0001 -0.0001 -50.0% 0.0001 0.0001 0.0001 6,500,001
Sep 11 2019 0.0002 0.00 +0.00% 0.0002 0.0002 0.0002 0
Sep 11 2019 0.0002 0.0001 100.0% 0.0002 0.0002 0.0002 750,000
Sep 10 2019 0.0001 0.00 0.0% 0.0002 0.0002 0.0001 752,750
Sep 09 2019 0.0001 0.00 +0.00% 0.0001 0.0002 0.0001 0
Sep 09 2019 0.0001 -0.0001 -50.0% 0.0001 0.0002 0.0001 19,318,840


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.