BUB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 0.145 | 0.00 | 0.00% | 0.145 | 0.15 | 0.14 | 915,112 |
May 15 2024 | 0.145 | 0.00 | 0.00% | 0.145 | 0.15 | 0.14 | 1,101,607 |
May 14 2024 | 0.145 | 0.00 | 0.00% | 0.145 | 0.15 | 0.14 | 825,137 |
May 13 2024 | 0.145 | -0.0025 | -1.69% | 0.15 | 0.15 | 0.14 | 1,468,265 |
May 10 2024 | 0.1475 | -0.0025 | -1.67% | 0.155 | 0.155 | 0.145 | 904,787 |
May 09 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.155 | 0.145 | 259,976 |
May 08 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.155 | 0.145 | 1,137,073 |
May 07 2024 | 0.15 | -0.0025 | -1.64% | 0.15 | 0.155 | 0.15 | 1,126,553 |
May 06 2024 | 0.1525 | 0.005 | 3.39% | 0.145 | 0.155 | 0.145 | 3,475,390 |
May 03 2024 | 0.1475 | -0.0025 | -1.67% | 0.145 | 0.15 | 0.145 | 1,502,177 |
May 02 2024 | 0.15 | 0.00 | 0.00% | 0.145 | 0.15 | 0.145 | 1,074,800 |
May 01 2024 | 0.15 | 0.00 | 0.00% | 0.145 | 0.15 | 0.14 | 937,179 |
Apr 30 2024 | 0.15 | 0.005 | 3.45% | 0.15 | 0.15 | 0.14 | 2,488,195 |
Apr 29 2024 | 0.145 | -0.0025 | -1.69% | 0.145 | 0.15 | 0.1425 | 2,134,879 |
Apr 26 2024 | 0.1475 | -0.0025 | -1.67% | 0.145 | 0.15 | 0.145 | 444,255 |
Apr 24 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.155 | 0.145 | 552,221 |
Apr 23 2024 | 0.15 | 0.0025 | 1.69% | 0.15 | 0.155 | 0.145 | 2,604,282 |
Apr 22 2024 | 0.1475 | 0.00 | 0.00% | 0.145 | 0.15 | 0.145 | 423,865 |
Apr 19 2024 | 0.1475 | -0.0025 | -1.67% | 0.15 | 0.15 | 0.145 | 1,260,434 |
Apr 18 2024 | 0.15 | 0.0075 | 5.26% | 0.14 | 0.15 | 0.14 | 2,005,423 |
Apr 17 2024 | 0.1425 | 0.00 | 0.00% | 0.14 | 0.145 | 0.14 | 454,527 |
Apr 16 2024 | 0.1425 | -0.005 | -3.39% | 0.145 | 0.145 | 0.14 | 752,575 |
Apr 15 2024 | 0.1475 | 0.0005 | 0.34% | 0.145 | 0.15 | 0.1425 | 1,828,112 |
Apr 12 2024 | 0.147 | -0.003 | -2.00% | 0.15 | 0.15 | 0.145 | 766,121 |
Apr 11 2024 | 0.15 | 0.0025 | 1.69% | 0.145 | 0.15 | 0.14 | 948,666 |
Apr 10 2024 | 0.1475 | -0.0125 | -7.81% | 0.16 | 0.16 | 0.145 | 6,121,742 |
Apr 09 2024 | 0.16 | 0.0025 | 1.59% | 0.155 | 0.165 | 0.155 | 850,977 |
Apr 08 2024 | 0.1575 | -0.0025 | -1.56% | 0.16 | 0.1625 | 0.1575 | 946,346 |
Apr 05 2024 | 0.16 | -0.0025 | -1.54% | 0.16 | 0.1625 | 0.16 | 1,255,962 |
Apr 04 2024 | 0.1625 | 0.0075 | 4.84% | 0.155 | 0.165 | 0.155 | 3,251,137 |
Apr 03 2024 | 0.155 | -0.0175 | -10.14% | 0.17 | 0.17 | 0.155 | 3,108,709 |
Apr 02 2024 | 0.1725 | 0.00 | 0.00% | 0.165 | 0.175 | 0.165 | 4,367,878 |
Mar 28 2024 | 0.1725 | 0.0025 | 1.47% | 0.17 | 0.1775 | 0.165 | 6,963,652 |
Mar 27 2024 | 0.17 | 0.025 | 17.24% | 0.145 | 0.175 | 0.145 | 14,413,258 |
Mar 26 2024 | 0.145 | -0.005 | -3.33% | 0.15 | 0.15 | 0.1425 | 3,949,526 |
Mar 25 2024 | 0.15 | 0.01 | 7.14% | 0.14 | 0.15 | 0.14 | 1,867,880 |
Mar 22 2024 | 0.14 | -0.01 | -6.67% | 0.145 | 0.15 | 0.14 | 2,512,141 |
Mar 21 2024 | 0.15 | 0.0075 | 5.26% | 0.145 | 0.15 | 0.1425 | 4,059,076 |
Mar 20 2024 | 0.1425 | -0.0075 | -5.00% | 0.145 | 0.15 | 0.1375 | 6,073,935 |
Mar 19 2024 | 0.15 | 0.01 | 7.14% | 0.14 | 0.15 | 0.135 | 5,113,856 |
Mar 18 2024 | 0.14 | 0.00 | 0.00% | 0.15 | 0.155 | 0.135 | 13,613,915 |
Mar 15 2024 | 0.14 | -0.005 | -3.45% | 0.145 | 0.145 | 0.135 | 19,319,613 |
Mar 14 2024 | 0.145 | 0.01 | 7.41% | 0.13 | 0.15 | 0.13 | 7,727,969 |
Mar 13 2024 | 0.135 | 0.005 | 3.85% | 0.125 | 0.135 | 0.125 | 6,638,191 |
Mar 12 2024 | 0.13 | 0.0125 | 10.64% | 0.12 | 0.13 | 0.1175 | 4,782,302 |
Mar 11 2024 | 0.1175 | 0.00 | 0.00% | 0.115 | 0.12 | 0.115 | 407,155 |
Mar 07 2024 | 0.1175 | 0.0025 | 2.17% | 0.115 | 0.12 | 0.115 | 2,375,083 |
Mar 06 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.1175 | 0.115 | 2,137,111 |
Mar 05 2024 | 0.115 | -0.005 | -4.17% | 0.12 | 0.12 | 0.115 | 778,035 |
Mar 04 2024 | 0.12 | 0.005 | 4.35% | 0.12 | 0.12 | 0.115 | 2,528,242 |
Mar 03 2024 | 0.115 | -0.005 | -4.17% | 0.12 | 0.12 | 0.115 | 3,069,862 |
Feb 29 2024 | 0.12 | 0.005 | 4.35% | 0.12 | 0.1225 | 0.1175 | 2,686,647 |
Feb 28 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.12 | 0.115 | 1,699,053 |
Feb 27 2024 | 0.115 | -0.005 | -4.17% | 0.12 | 0.125 | 0.115 | 3,553,515 |
Feb 26 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.125 | 0.1175 | 3,382,618 |
Feb 25 2024 | 0.12 | -0.005 | -4.00% | 0.13 | 0.135 | 0.12 | 7,068,765 |
Feb 22 2024 | 0.125 | -0.005 | -3.85% | 0.125 | 0.13 | 0.1225 | 2,414,145 |
Feb 21 2024 | 0.13 | 0.0125 | 10.64% | 0.12 | 0.13 | 0.12 | 5,596,795 |
Feb 20 2024 | 0.1175 | 0.0025 | 2.17% | 0.115 | 0.12 | 0.115 | 1,462,976 |
Feb 19 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.1175 | 0.115 | 699,210 |
Feb 18 2024 | 0.115 | -0.0025 | -2.13% | 0.12 | 0.12 | 0.115 | 675,816 |
Feb 15 2024 | 0.1175 | 0.0025 | 2.17% | 0.115 | 0.1175 | 0.115 | 2,941,890 |