BBTV

BBTV Historical Data

BBTV Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 6.23 -0.02 -0.32% 6.30 6.30 6.22 8,920
Jul 28 2021 6.25 0.04 0.64% 6.22 6.25 6.14 51,750
Jul 27 2021 6.21 0.00 +0.00% 6.31 6.33 6.11 0
Jul 27 2021 6.21 -0.07 -1.11% 6.31 6.33 6.11 31,465
Jul 26 2021 6.28 -0.02 -0.32% 6.35 6.35 6.25 57,590
Jul 23 2021 6.30 -0.13 -2.02% 6.43 6.54 6.28 14,177
Jul 22 2021 6.43 0.00 +0.00% 6.41 6.45 6.36 0
Jul 22 2021 6.43 0.05 0.78% 6.41 6.45 6.36 12,998
Jul 21 2021 6.38 0.13 2.08% 6.30 6.50 6.23 30,011
Jul 20 2021 6.25 0.08 1.3% 6.37 6.37 6.12 25,594
Jul 19 2021 6.17 -0.37 -5.66% 6.35 6.45 6.12 59,929
Jul 16 2021 6.54 -0.40 -5.76% 7.00 7.10 6.18 120,474
Jul 15 2021 6.94 -0.63 -8.32% 7.55 7.62 6.80 132,976
Jul 14 2021 7.57 -0.07 -0.92% 7.74 7.74 7.57 13,383
Jul 13 2021 7.64 -0.15 -1.93% 7.71 7.76 7.57 24,427
Jul 12 2021 7.79 0.11 1.43% 7.79 7.80 7.75 5,151
Jul 09 2021 7.68 0.00 +0.00% 7.70 7.71 7.64 0
Jul 09 2021 7.68 -0.02 -0.26% 7.70 7.71 7.64 9,498
Jul 08 2021 7.70 0.01 0.13% 7.60 7.71 7.57 13,713
Jul 07 2021 7.69 -0.11 -1.41% 7.85 7.85 7.60 23,667
Jul 06 2021 7.80 -0.36 -4.41% 8.06 8.14 7.80 29,840
Jul 05 2021 8.16 0.26 3.29% 7.86 8.16 7.86 26,875
Jul 02 2021 7.90 0.00 +0.00% 7.83 8.12 7.83 0
Jul 02 2021 7.90 -0.09 -1.13% 7.83 8.12 7.83 28,337
Jul 01 2021 7.99 0.00 +0.00% 7.74 7.99 7.74 0
Jun 30 2021 7.99 0.16 2.04% 7.74 7.99 7.74 20,112
Jun 29 2021 7.83 0.09 1.16% 7.70 7.91 7.66 21,119
Jun 28 2021 7.74 -0.04 -0.51% 7.76 7.88 7.73 22,678
Jun 25 2021 7.78 0.11 1.43% 7.74 7.80 7.60 26,405
Jun 24 2021 7.67 -0.01 -0.13% 7.70 7.78 7.65 48,777
Jun 23 2021 7.68 0.02 0.26% 7.60 7.82 7.60 43,456
Jun 22 2021 7.66 -0.16 -2.05% 7.71 7.76 7.58 15,856
Jun 21 2021 7.82 0.00 +0.00% 8.00 8.00 7.65 0
Jun 21 2021 7.82 -0.15 -1.88% 8.00 8.00 7.65 31,456
Jun 18 2021 7.97 0.03 0.38% 7.99 8.00 7.87 21,635
Jun 17 2021 7.94 0.04 0.51% 8.00 8.20 7.87 45,403
Jun 16 2021 7.90 0.28 3.67% 7.64 8.09 7.64 91,330
Jun 15 2021 7.62 0.00 +0.00% 7.76 7.76 7.54 0
Jun 15 2021 7.62 -0.08 -1.04% 7.76 7.76 7.54 22,180
Jun 14 2021 7.70 -0.07 -0.9% 7.78 7.86 7.60 101,789
Jun 11 2021 7.77 0.00 +0.00% 7.80 7.85 7.75 0
Jun 11 2021 7.77 -0.02 -0.26% 7.80 7.85 7.75 30,956
Jun 10 2021 7.79 0.11 1.43% 7.79 7.80 7.73 19,980
Jun 09 2021 7.68 0.00 +0.00% 7.84 7.84 7.68 0
Jun 09 2021 7.68 -0.05 -0.65% 7.84 7.84 7.68 38,499
Jun 08 2021 7.73 -0.14 -1.78% 7.90 7.90 7.71 65,402
Jun 07 2021 7.87 0.00 +0.00% 7.86 7.93 7.81 0
Jun 07 2021 7.87 0.01 0.13% 7.86 7.93 7.81 48,147
Jun 04 2021 7.86 -0.03 -0.38% 7.87 7.91 7.85 15,924
Jun 03 2021 7.89 -0.06 -0.75% 7.75 8.01 7.75 44,948
Jun 02 2021 7.95 0.00 +0.00% 7.99 8.00 7.84 0
Jun 02 2021 7.95 -0.04 -0.5% 7.99 8.00 7.84 165,108
Jun 01 2021 7.99 0.09 1.14% 7.90 7.99 7.83 27,587
May 31 2021 7.90 -0.01 -0.13% 7.94 7.99 7.75 21,842
May 28 2021 7.91 0.00 +0.00% 7.81 7.97 7.75 0
May 28 2021 7.91 0.11 1.41% 7.81 7.97 7.75 64,964
May 27 2021 7.80 -0.16 -2.01% 8.00 8.34 7.70 110,566
May 26 2021 7.96 0.00 0.0% 7.96 7.96 7.96 0
May 25 2021 7.96 -0.37 -4.44% 8.40 8.40 7.81 35,342
May 24 2021 8.33 0.00 +0.00% 8.10 8.36 8.05 0
May 21 2021 8.33 0.00 +0.00% 8.10 8.36 8.05 0
May 21 2021 8.33 0.33 4.13% 8.10 8.36 8.05 42,727
May 20 2021 8.00 -0.14 -1.72% 8.18 8.18 7.84 27,802
May 19 2021 8.14 -0.06 -0.73% 8.17 8.17 7.88 38,231
May 18 2021 8.20 0.05 0.61% 8.15 8.22 7.89 39,706
May 17 2021 8.15 0.00 +0.00% 7.89 8.16 7.72 0
May 17 2021 8.15 0.40 5.16% 7.89 8.16 7.72 57,993
May 14 2021 7.75 -0.25 -3.13% 8.12 8.12 7.50 87,866
May 13 2021 8.00 0.06 0.76% 8.05 8.07 7.79 77,099
May 12 2021 7.94 -0.16 -1.98% 8.19 8.23 7.75 60,032
May 11 2021 8.10 -0.28 -3.34% 8.20 8.25 7.55 127,565
May 10 2021 8.38 0.10 1.21% 8.57 8.63 8.25 33,958
May 07 2021 8.28 0.00 0.0% 8.28 8.28 8.28 0
May 06 2021 8.28 -0.13 -1.55% 8.49 8.79 8.27 80,666
May 05 2021 8.41 -0.40 -4.54% 8.65 8.89 8.40 106,111
May 04 2021 8.81 -0.33 -3.61% 9.14 9.20 8.64 174,869
May 03 2021 9.14 0.00 +0.00% 9.24 9.24 9.00 0
May 03 2021 9.14 -0.11 -1.19% 9.24 9.24 9.00 75,708


Your Recent History
TSX
BBTV
BBTV
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.