Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BHIL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.2275 | 0.0177 | 8.44% | 0.2161 | 0.23 | 0.2103 | 625,073 |
| May 15 2024 | 0.2098 | -0.0004 | -0.19% | 0.2102 | 0.2432 | 0.20 | 988,525 |
| May 14 2024 | 0.2102 | 0.0133 | 6.75% | 0.20 | 0.22 | 0.196 | 1,175,014 |
| May 13 2024 | 0.1969 | -0.0039 | -1.94% | 0.1948 | 0.2008 | 0.1801 | 1,811,311 |
| May 10 2024 | 0.2008 | -0.0034 | -1.67% | 0.20 | 0.204 | 0.1892 | 319,873 |
| May 09 2024 | 0.2042 | 0.0041 | 2.05% | 0.2169 | 0.2169 | 0.18 | 538,607 |
| May 08 2024 | 0.2001 | -0.0192 | -8.76% | 0.215 | 0.22 | 0.1998 | 844,067 |
| May 07 2024 | 0.2193 | 0.0194 | 9.70% | 0.2259 | 0.23 | 0.20 | 1,322,733 |
| May 06 2024 | 0.1999 | -0.0201 | -9.14% | 0.2169 | 0.22 | 0.1937 | 1,666,356 |
| May 03 2024 | 0.22 | 0.027 | 13.99% | 0.1872 | 0.22 | 0.1872 | 717,306 |
| May 02 2024 | 0.193 | 0.0067 | 3.60% | 0.1853 | 0.198 | 0.1853 | 411,505 |
| May 01 2024 | 0.1863 | 0.0028 | 1.53% | 0.1877 | 0.1987 | 0.18 | 368,020 |
| Apr 30 2024 | 0.1835 | -0.017 | -8.48% | 0.1949 | 0.204 | 0.18 | 734,758 |
| Apr 29 2024 | 0.2005 | 0.004 | 2.04% | 0.1994 | 0.22 | 0.1923 | 986,041 |
| Apr 26 2024 | 0.1965 | 0.0085 | 4.52% | 0.1921 | 0.1984 | 0.185 | 276,003 |
| Apr 25 2024 | 0.188 | 0.0087 | 4.85% | 0.18 | 0.1937 | 0.18 | 506,507 |
| Apr 24 2024 | 0.1793 | -0.0082 | -4.37% | 0.1863 | 0.19 | 0.1784 | 408,072 |
| Apr 23 2024 | 0.1875 | 0.0075 | 4.17% | 0.1746 | 0.1898 | 0.17 | 408,733 |
| Apr 22 2024 | 0.18 | 0.0155 | 9.42% | 0.1641 | 0.18 | 0.1632 | 735,438 |
| Apr 19 2024 | 0.1645 | -0.0093 | -5.35% | 0.17 | 0.1824 | 0.16 | 526,303 |
| Apr 18 2024 | 0.1738 | 0.0016 | 0.93% | 0.1741 | 0.1848 | 0.17 | 359,951 |
| Apr 17 2024 | 0.1722 | -0.0068 | -3.80% | 0.1782 | 0.1859 | 0.17 | 339,962 |
| Apr 16 2024 | 0.179 | -0.0146 | -7.54% | 0.189 | 0.1909 | 0.175 | 477,797 |
| Apr 15 2024 | 0.1936 | 0.015 | 8.40% | 0.18 | 0.1939 | 0.1625 | 1,663,613 |
| Apr 12 2024 | 0.1786 | -0.0173 | -8.83% | 0.20 | 0.2057 | 0.1714 | 1,139,528 |
| Apr 11 2024 | 0.1959 | -0.0051 | -2.54% | 0.195 | 0.1999 | 0.19 | 464,438 |
| Apr 10 2024 | 0.201 | -0.0052 | -2.52% | 0.1986 | 0.2039 | 0.19 | 649,327 |
| Apr 09 2024 | 0.2062 | 0.0054 | 2.69% | 0.2071 | 0.2087 | 0.1968 | 400,266 |
| Apr 08 2024 | 0.2008 | -0.0064 | -3.09% | 0.2082 | 0.214 | 0.1965 | 1,261,380 |
| Apr 05 2024 | 0.2072 | -0.0012 | -0.58% | 0.2021 | 0.2084 | 0.1965 | 344,140 |
| Apr 04 2024 | 0.2084 | -0.006 | -2.80% | 0.2155 | 0.2191 | 0.1956 | 682,068 |
| Apr 03 2024 | 0.2144 | -0.0042 | -1.92% | 0.2186 | 0.24199 | 0.185 | 1,308,890 |
| Apr 02 2024 | 0.2186 | 0.0017 | 0.78% | 0.2066 | 0.22 | 0.20 | 731,705 |
| Apr 01 2024 | 0.2169 | 0.0164 | 8.18% | 0.19 | 0.2265 | 0.1875 | 1,510,855 |
| Mar 28 2024 | 0.2005 | -0.0071 | -3.42% | 0.20 | 0.2052 | 0.192 | 669,326 |
| Mar 27 2024 | 0.2076 | 0.0117 | 5.97% | 0.196 | 0.2094 | 0.186 | 807,717 |
| Mar 26 2024 | 0.1959 | -0.0021 | -1.06% | 0.203 | 0.2135 | 0.19 | 1,012,105 |
| Mar 25 2024 | 0.198 | -0.022 | -10.00% | 0.22 | 0.229 | 0.1962 | 1,333,261 |
| Mar 22 2024 | 0.22 | 0.0047 | 2.18% | 0.2153 | 0.2298 | 0.21 | 469,308 |
| Mar 21 2024 | 0.2153 | -0.0047 | -2.14% | 0.222 | 0.23225 | 0.21 | 854,228 |
| Mar 20 2024 | 0.22 | -0.0413 | -15.81% | 0.265 | 0.27445 | 0.212201 | 1,541,723 |
| Mar 19 2024 | 0.2613 | 0.0164 | 6.70% | 0.2533 | 0.315 | 0.2501 | 3,176,049 |
| Mar 18 2024 | 0.2449 | 0.0299 | 13.91% | 0.225 | 0.2758 | 0.2052 | 2,709,472 |
| Mar 15 2024 | 0.215 | 0.021 | 10.82% | 0.19 | 0.225 | 0.19 | 1,827,824 |
| Mar 14 2024 | 0.194 | -0.0097 | -4.76% | 0.21 | 0.212 | 0.191 | 833,638 |
| Mar 13 2024 | 0.2037 | 0.0137 | 7.21% | 0.19 | 0.225 | 0.19 | 752,909 |
| Mar 12 2024 | 0.19 | -0.0028 | -1.45% | 0.20 | 0.20 | 0.19 | 424,691 |
| Mar 11 2024 | 0.1928 | 0.0018 | 0.94% | 0.19 | 0.209 | 0.1881 | 637,456 |
| Mar 08 2024 | 0.191 | 0.0105 | 5.82% | 0.1875 | 0.2179 | 0.1848 | 1,029,590 |
| Mar 07 2024 | 0.1805 | -0.0127 | -6.57% | 0.194 | 0.20 | 0.18 | 804,622 |
| Mar 06 2024 | 0.1932 | 0.0046 | 2.44% | 0.193 | 0.203 | 0.1901 | 527,372 |
| Mar 05 2024 | 0.1886 | -0.0197 | -9.46% | 0.2089 | 0.2165 | 0.1826 | 1,263,633 |
| Mar 04 2024 | 0.2083 | -0.0118 | -5.36% | 0.225 | 0.2396 | 0.2083 | 574,788 |
| Mar 01 2024 | 0.2201 | -0.0274 | -11.07% | 0.2613 | 0.2613 | 0.22 | 784,182 |
| Feb 29 2024 | 0.2475 | 0.0071 | 2.95% | 0.25 | 0.257 | 0.24 | 629,626 |
| Feb 28 2024 | 0.2404 | -0.0006 | -0.25% | 0.2534 | 0.2539 | 0.231 | 443,813 |
| Feb 27 2024 | 0.241 | 0.0119 | 5.19% | 0.2222 | 0.26 | 0.2222 | 854,605 |
| Feb 26 2024 | 0.2291 | 0.0091 | 4.14% | 0.23 | 0.2412 | 0.2224 | 487,209 |
| Feb 23 2024 | 0.22 | 0.0172 | 8.48% | 0.2058 | 0.235 | 0.20 | 650,172 |
| Feb 22 2024 | 0.2028 | -0.0037 | -1.79% | 0.2089 | 0.2195 | 0.195 | 532,763 |
| Feb 21 2024 | 0.2065 | 0.0124 | 6.39% | 0.205 | 0.208 | 0.1941 | 380,807 |
| Feb 20 2024 | 0.1941 | -0.0412 | -17.51% | 0.227 | 0.2415 | 0.18 | 1,549,131 |
