Singapore markets close in 2 hours 7 minutes

BevCanna Enterprises Inc. (BVNNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1987-0.0022 (-1.09%)
At close: 12:24PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20210.20200.20400.19900.19900.199032,800
24 Nov 20210.21200.22000.20000.20100.201051,600
23 Nov 20210.20100.20700.20100.20700.207034,400
22 Nov 20210.20000.23000.20000.20400.2040131,400
19 Nov 20210.20000.21800.20000.21600.216019,500
18 Nov 20210.21800.22000.21000.21100.211030,300
17 Nov 20210.21200.21700.21100.21100.211048,100
16 Nov 20210.21900.22000.21100.21500.215051,200
15 Nov 20210.22000.22200.20600.21800.218053,300
12 Nov 20210.19600.21400.19600.21400.214055,200
11 Nov 20210.20100.20800.19500.20700.207087,000
10 Nov 20210.20000.21700.20000.20500.2050140,300
09 Nov 20210.22900.22900.20700.21000.2100198,300
08 Nov 20210.22300.22600.21000.21100.2110269,400
05 Nov 20210.25000.25000.21700.22000.2200257,700
04 Nov 20210.17900.22500.17900.22500.2250619,500
03 Nov 20210.18500.20400.18000.18400.184077,700
02 Nov 20210.19600.19600.17200.18500.1850260,000
01 Nov 20210.17900.19700.17800.18300.1830106,700
29 Oct 20210.19600.19600.18500.19000.190074,700
28 Oct 20210.18200.19500.18200.19400.1940174,500
27 Oct 20210.20200.20500.17700.18500.1850251,100
26 Oct 20210.20800.20800.18500.20200.2020176,400
25 Oct 20210.20500.21400.20000.20500.205060,800
22 Oct 20210.20100.21700.20100.20900.209098,900
21 Oct 20210.22000.22000.20900.21200.212086,600
20 Oct 20210.22000.22000.20900.22000.220062,000
19 Oct 20210.21800.22500.21800.21900.2190102,400
18 Oct 20210.21400.22700.21400.21800.2180116,000
15 Oct 20210.21000.22900.21000.21900.2190104,200
14 Oct 20210.21800.22700.21100.22400.2240142,400
13 Oct 20210.21500.22400.20900.21800.2180313,400
12 Oct 20210.22700.23900.21800.22600.226055,200
11 Oct 20210.21700.23900.21700.23600.236019,500
08 Oct 20210.22200.23700.22200.22700.2270111,200
07 Oct 20210.21000.23500.21000.22600.2260227,600
06 Oct 20210.22200.22900.21200.21800.2180269,300
05 Oct 20210.21000.23600.21000.22500.2250110,900
04 Oct 20210.21500.25600.21500.22300.2230177,100
01 Oct 20210.24700.24700.24000.24000.240075,000
30 Sep 20210.23800.25500.23500.24600.2460119,000
29 Sep 20210.25200.25300.23800.24000.240082,000
28 Sep 20210.27000.27000.24400.24900.249074,500
27 Sep 20210.25300.26600.24400.24400.2440250,700
24 Sep 20210.24900.26800.24500.25300.2530104,000
23 Sep 20210.25300.27000.24400.25000.2500203,800
22 Sep 20210.24700.27300.24700.25900.259071,800
21 Sep 20210.26000.26600.24200.24700.2470130,500
20 Sep 20210.35000.35000.25000.26000.2600173,300
17 Sep 20210.25300.30000.25300.29400.2940210,200
16 Sep 20210.24800.26000.24000.26000.260049,500
15 Sep 20210.24200.26500.23700.24400.2440397,000
14 Sep 20210.23900.26500.23900.26000.260059,500
13 Sep 20210.25500.27500.25500.26000.2600152,200
10 Sep 20210.28500.28500.25000.26500.2650135,900
09 Sep 20210.28800.30000.24800.27900.2790427,900
08 Sep 20210.29900.30100.29100.29800.298058,800
07 Sep 20210.29100.32000.29100.30300.303058,200
03 Sep 20210.30500.31600.29900.31600.316086,900
02 Sep 20210.31200.31300.29900.31000.3100143,200
01 Sep 20210.28900.31500.28000.31400.314060,600
31 Aug 20210.30200.31100.29100.29700.2970118,200
30 Aug 20210.31300.32000.29400.32000.320054,500
27 Aug 20210.31000.31600.29700.30800.3080424,300
26 Aug 20210.30300.32500.30300.31500.315027,800
25 Aug 20210.35200.35200.31500.32700.3270152,800
24 Aug 20210.30900.33500.30900.33000.330031,700
23 Aug 20210.32800.33800.31000.32000.320080,100
20 Aug 20210.31400.33600.31400.32500.3250159,100
19 Aug 20210.32200.34700.32200.33600.3360135,900
18 Aug 20210.31800.34500.31800.34000.3400112,900
17 Aug 20210.31100.33500.31100.31700.3170123,500
16 Aug 20210.31700.35000.31700.33300.3330258,900
13 Aug 20210.36200.37300.33500.35000.350037,200
12 Aug 20210.35800.36200.34700.35000.3500120,100
11 Aug 20210.32900.36300.32900.36000.360079,500
10 Aug 20210.34200.39000.34200.35400.3540159,200
09 Aug 20210.36000.36200.34100.35800.3580270,900
06 Aug 20210.35300.39900.35000.37000.3700313,000
05 Aug 20210.40000.40100.38000.38400.3840155,300
04 Aug 20210.40000.40700.39000.39500.3950157,100
03 Aug 20210.40400.42000.39400.40200.4020190,900
02 Aug 20210.43000.43000.41000.42000.4200144,400
30 Jul 20210.42000.44000.41000.42300.4230173,700
29 Jul 20210.43400.43400.41900.42500.4250237,600
28 Jul 20210.39500.43000.39500.41900.4190237,400
27 Jul 20210.43700.43700.41000.41900.4190159,400
26 Jul 20210.43500.44000.40000.43300.4330126,800
23 Jul 20210.42700.44000.41000.44000.4400273,900
22 Jul 20210.40700.41500.40000.41500.4150178,800
21 Jul 20210.40800.41100.38900.41100.411083,200
20 Jul 20210.37300.40500.35800.40500.4050187,200
19 Jul 20210.38000.41000.35800.36800.3680309,500
16 Jul 20210.43200.43200.38500.41800.4180270,600
15 Jul 20210.42200.43500.39500.41400.4140333,700
14 Jul 20210.45900.45900.41800.42900.4290210,400
13 Jul 20210.40400.43000.40100.43000.4300333,800
12 Jul 20210.43300.43300.40000.40800.4080140,500
09 Jul 20210.43900.44300.40000.40400.4040421,900
08 Jul 20210.40000.42400.39000.42300.4230368,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...