Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,320.11 +950.44 (+1.45%) CMC Crypto 200
1,379.09 -3.57 (-0.26%)
Birdie Win Corporation (BRWC)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 01:35PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 100 |
| 17 Jun 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 377 |
| 14 Jun 2024 | 19.00 | 28.00 | 19.00 | 21.00 | 21.00 | 3,450 |
| 13 Jun 2024 | 18.00 | 20.00 | 18.00 | 20.00 | 20.00 | 1,200 |
| 12 Jun 2024 | 17.50 | 18.60 | 17.40 | 18.60 | 18.60 | 600 |
| 11 Jun 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 209 |
| 10 Jun 2024 | 14.69 | 17.90 | 11.05 | 16.50 | 16.50 | 1,500 |
| 07 Jun 2024 | 11.95 | 14.64 | 11.76 | 14.50 | 14.50 | 43,093 |
| 06 Jun 2024 | 11.21 | 14.75 | 10.95 | 11.90 | 11.90 | 60,518 |
| 05 Jun 2024 | 10.05 | 14.80 | 9.55 | 11.00 | 11.00 | 18,939 |
| 04 Jun 2024 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11,102 |
| 03 Jun 2024 | 9.00 | 9.26 | 8.99 | 9.26 | 9.26 | 11,742 |
| 31 May 2024 | 8.26 | 9.20 | 8.00 | 9.20 | 9.20 | 23,928 |
| 30 May 2024 | 8.27 | 8.78 | 7.60 | 8.50 | 8.50 | 64,139 |
| 29 May 2024 | 7.79 | 8.35 | 7.57 | 8.26 | 8.26 | 12,561 |
| 28 May 2024 | 6.80 | 7.50 | 6.80 | 7.50 | 7.50 | 119,571 |
| 24 May 2024 | 6.50 | 6.80 | 5.95 | 6.80 | 6.80 | 57,000 |
| 23 May 2024 | 5.50 | 6.18 | 5.50 | 6.18 | 6.18 | 400 |
| 22 May 2024 | 4.80 | 4.99 | 4.39 | 4.94 | 4.94 | 5,948 |
| 21 May 2024 | 4.56 | 4.56 | 4.55 | 4.55 | 4.55 | 200 |
| 20 May 2024 | 3.98 | 3.99 | 3.00 | 3.99 | 3.99 | 300 |
| 17 May 2024 | 3.00 | 4.00 | 3.00 | 4.00 | 4.00 | 200 |
| 16 May 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 15 May 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 14 May 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 13 May 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 10 May 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 09 May 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 08 May 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 07 May 2024 | 3.50 | 3.50 | 3.00 | 3.00 | 3.00 | 463 |
| 06 May 2024 | 6.90 | 7.50 | 4.64 | 4.71 | 4.71 | 5,143 |
| 03 May 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 02 May 2024 | 7.70 | 8.80 | 7.70 | 8.80 | 8.80 | 345 |
| 01 May 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 101 |
| 30 Apr 2024 | 8.00 | 8.99 | 8.00 | 8.96 | 8.96 | 3,150 |
| 29 Apr 2024 | 5.79 | 9.25 | 4.50 | 8.00 | 8.00 | 13,386 |
| 26 Apr 2024 | 3.99 | 6.13 | 3.99 | 6.13 | 6.13 | 1,200 |
| 25 Apr 2024 | 2.88 | 4.00 | 2.88 | 4.00 | 4.00 | 263 |
| 24 Apr 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 849 |
| 23 Apr 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 100 |
| 22 Apr 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 100 |
| 19 Apr 2024 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 100 |
| 18 Apr 2024 | 3.68 | 5.00 | 3.68 | 4.26 | 4.26 | 5,725 |
| 17 Apr 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 100 |
| 16 Apr 2024 | 2.75 | 2.86 | 2.75 | 2.85 | 2.85 | 900 |
| 15 Apr 2024 | 4.20 | 4.20 | 2.10 | 2.17 | 2.17 | 1,600 |
| 12 Apr 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 11 Apr 2024 | 3.49 | 4.20 | 3.49 | 4.20 | 4.20 | 600 |
| 10 Apr 2024 | 3.31 | 3.49 | 2.99 | 3.49 | 3.49 | 2,050 |
| 09 Apr 2024 | 2.88 | 3.30 | 2.87 | 3.30 | 3.30 | 900 |
| 08 Apr 2024 | 1.26 | 4.00 | 1.26 | 4.00 | 4.00 | 1,500 |
| 05 Apr 2024 | 1.00 | 1.27 | 1.00 | 1.25 | 1.25 | 1,680 |
| 04 Apr 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 03 Apr 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 02 Apr 2024 | 0.85 | 1.00 | 0.85 | 1.00 | 1.00 | 5,075 |
| 01 Apr 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 3,145 |
| 28 Mar 2024 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 3,500 |
| 27 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 26 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 25 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 22 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 21 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 20 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 19 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 18 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 15 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 14 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 13 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 12 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 11 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 08 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 07 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 06 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 05 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 04 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 01 Mar 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 29 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 28 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 27 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 26 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 23 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 22 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 21 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 20 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 16 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 15 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 14 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 13 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 12 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 09 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 08 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 07 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 06 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
| 05 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 70,000 |
| 02 Feb 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - |
| 01 Feb 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - |
| 31 Jan 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - |
| 30 Jan 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - |
| 29 Jan 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - |
| 26 Jan 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - |
| *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.