Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,190.77 +3.10 (+0.06%) Dow
39,038.85 -17.54 (-0.04%) Nasdaq
16,316.41 +13.66 (+0.08%) Bitcoin USD
61,266.72 -651.33 (-1.05%) CMC Crypto 200
1,325.04 +24.94 (+1.92%)
Black Bird Biotech, Inc. (BBBT)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 7,915,000 |
| 07 May 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 200,000 |
| 06 May 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 03 May 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 8,530,000 |
| 02 May 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 9,340,000 |
| 01 May 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 4,003,000 |
| 30 Apr 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 35,025,000 |
| 29 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 4,000,000 |
| 26 Apr 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 1,150,000 |
| 25 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 27,800,000 |
| 24 Apr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 3,550,000 |
| 23 Apr 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 2,000,000 |
| 22 Apr 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 2,090,000 |
| 19 Apr 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 20,251,391 |
| 18 Apr 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 21,922,051 |
| 17 Apr 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 7,936,977 |
| 16 Apr 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 42,164,000 |
| 15 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 12 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,000,000 |
| 11 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 10 Apr 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 611,350 |
| 09 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2,000,250 |
| 08 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 05 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 130,000 |
| 04 Apr 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 1,290,000 |
| 03 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 133,728 |
| 02 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2,899,999 |
| 01 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 5,251,000 |
| 28 Mar 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 40,111,895 |
| 27 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2,272,000 |
| 26 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 3,615,999 |
| 25 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 63,655,201 |
| 22 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 21 Mar 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 30,065,425 |
| 20 Mar 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 5,800 |
| 19 Mar 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| 18 Mar 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 1,001,000 |
| 15 Mar 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 2,972,795 |
| 14 Mar 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 10,000 |
| 13 Mar 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 525,000 |
| 12 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 350 |
| 11 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 28,165,504 |
| 08 Mar 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 650,000 |
| 07 Mar 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 499,250 |
| 06 Mar 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 4,848,457 |
| 05 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 04 Mar 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 10,163,001 |
| 01 Mar 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 544,865 |
| 29 Feb 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 10,570,000 |
| 28 Feb 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 2,578,692 |
| 27 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 18,200,000 |
| 26 Feb 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 120,317 |
| 23 Feb 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 3,660,000 |
| 22 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 5,050,000 |
| 21 Feb 2024 | 0.0001 | 0.0001 | 0.0000 | 0.0001 | 0.0001 | 14,319,998 |
| 20 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 53,030 |
| 16 Feb 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 11,400,095 |
| 15 Feb 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 255,000 |
| 14 Feb 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 7,500,101 |
| 13 Feb 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 2,071,995 |
| 12 Feb 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 54,084,421 |
| 09 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 08 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 4,106,998 |
| 07 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 27,360,000 |
| 06 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 23,528,084 |
| 05 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,270,000 |
| 02 Feb 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 54,428,731 |
| 01 Feb 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 25,680,001 |
| 31 Jan 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,120,000 |
| 30 Jan 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 9,188,798 |
| 29 Jan 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 4,497,427 |
| 26 Jan 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 54,549,889 |
| 25 Jan 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 14,700 |
| 24 Jan 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 23 Jan 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 3,811,500 |
| 22 Jan 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 19 Jan 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 18 Jan 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 3,110,000 |
| 17 Jan 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,503,999 |
| 16 Jan 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 12 Jan 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 5,019,603 |
| 11 Jan 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,300,000 |
| 10 Jan 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 55,730,609 |
| 09 Jan 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 5,150,200 |
| 08 Jan 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 88,150 |
| 05 Jan 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 63,972,907 |
| 04 Jan 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 85,470,000 |
| 03 Jan 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 02 Jan 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 4,850,025 |
| 29 Dec 2023 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 17,495,525 |
| 28 Dec 2023 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 10,569,074 |
| 27 Dec 2023 | 0.0001 | 0.0002 | 0.0000 | 0.0001 | 0.0001 | 39,522,500 |
| 26 Dec 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 6,062,405 |
| 22 Dec 2023 | 0.0001 | 0.0001 | 0.0000 | 0.0001 | 0.0001 | 12,878,493 |
| 21 Dec 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 28,142,432 |
| 20 Dec 2023 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 116,671,253 |
| 19 Dec 2023 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 274,938,721 |
| 18 Dec 2023 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 19,604,326 |
| 15 Dec 2023 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 20,069,000 |
| 14 Dec 2023 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 1,216,985 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.