Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bright Minds Biosciences Inc (OP: BMBIF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 6.937 7.120 6.890 7.120 8,950 +0.14(+2.01%)
Oct 28, 2021 7.057 7.070 6.915 6.980 5,516 +0.00(+0.00%)
Oct 27, 2021 6.925 6.985 6.925 6.980 2,102 -0.06(-0.82%)
Oct 26, 2021 6.816 7.038 6.792 7.038 2,774 +0.22(+3.20%)
Oct 25, 2021 6.720 6.870 6.700 6.820 7,302 +0.11(+1.65%)
Oct 22, 2021 6.723 6.776 6.341 6.710 53,722 -0.07(-1.07%)
Oct 21, 2021 7.100 7.100 6.472 6.782 30,863 -0.37(-5.20%)
Oct 20, 2021 7.290 7.290 7.139 7.154 3,733 -0.03(-0.48%)
Oct 19, 2021 7.320 7.355 7.100 7.189 8,448 -0.14(-1.93%)
Oct 18, 2021 7.430 7.430 7.330 7.330 3,000 -0.10(-1.35%)
Oct 15, 2021 7.487 7.487 7.346 7.430 2,460 -0.06(-0.80%)
Oct 14, 2021 7.490 7.500 7.423 7.490 9,651 +0.09(+1.16%)
Oct 13, 2021 7.437 7.437 7.356 7.404 1,192 -0.02(-0.22%)
Oct 12, 2021 7.590 7.850 7.420 7.420 18,044 -0.42(-5.36%)
Oct 11, 2021 7.400 8.000 7.257 7.840 13,950 +0.54(+7.36%)
Oct 08, 2021 7.270 7.302 7.269 7.302 915 +0.05(+0.72%)
Oct 07, 2021 7.250 7.260 7.208 7.250 14,052 +0.07(+1.00%)
Oct 06, 2021 7.190 7.200 7.148 7.178 5,014 -0.00(-0.02%)
Oct 05, 2021 7.500 7.500 7.120 7.180 11,934 -0.10(-1.37%)
Oct 04, 2021 7.300 7.300 7.263 7.280 1,164 +0.08(+1.11%)
Oct 01, 2021 7.222 7.222 7.100 7.200 3,742 +0.06(+0.82%)
Sep 30, 2021 7.300 7.308 7.140 7.141 10,456 -0.12(-1.64%)
Sep 29, 2021 7.330 8.830 6.690 7.260 121,036 +0.57(+8.59%)
Sep 28, 2021 6.700 6.710 6.640 6.686 819 -0.13(-1.96%)
Sep 27, 2021 7.020 7.040 6.820 6.820 3,048 -0.19(-2.71%)
Sep 24, 2021 6.737 7.020 6.737 7.010 4,269 +0.45(+6.86%)
Sep 23, 2021 6.139 7.080 6.139 6.560 2,982 +0.50(+8.34%)
Sep 22, 2021 6.073 6.073 6.035 6.055 754 +0.09(+1.58%)
Sep 21, 2021 5.960 5.961 5.960 5.961 920 -0.04(-0.65%)
Sep 20, 2021 6.050 6.050 5.962 6.000 3,125 -0.01(-0.16%)
Sep 17, 2021 5.570 6.009 5.530 6.009 16,829 +0.51(+9.34%)
Sep 16, 2021 5.430 5.500 5.424 5.496 9,876 +0.06(+1.03%)
Sep 15, 2021 5.380 5.440 5.380 5.440 17,734 -0.02(-0.37%)
Sep 14, 2021 5.463 5.463 5.457 5.460 905 -0.00(-0.04%)
Sep 13, 2021 5.414 5.462 5.414 5.462 1,420 -0.02(-0.32%)
Sep 10, 2021 5.480 5.522 5.480 5.480 1,435 -0.09(-1.57%)
Sep 09, 2021 5.940 5.940 5.535 5.567 4,965 +0.02(+0.32%)
Sep 08, 2021 5.500 5.564 5.485 5.550 13,450 +0.01(+0.18%)
Sep 07, 2021 5.550 5.594 5.530 5.540 12,900 -0.01(-0.18%)
Sep 03, 2021 5.550 5.550 5.550 5.550 1,000 +0.03(+0.54%)
Sep 02, 2021 5.550 5.670 5.450 5.520 7,822 -0.14(-2.39%)
Sep 01, 2021 5.287 5.685 5.284 5.655 12,285 +0.35(+6.58%)
Aug 31, 2021 5.315 5.315 5.128 5.306 3,705 -0.02(-0.45%)
Aug 30, 2021 5.250 5.360 5.150 5.330 14,011 +0.09(+1.72%)
Aug 27, 2021 5.218 5.360 5.212 5.240 9,367 -0.10(-1.87%)
Aug 26, 2021 5.216 5.340 5.216 5.340 5,300 +0.09(+1.81%)
Aug 25, 2021 5.513 5.513 5.080 5.245 5,581 -0.24(-4.29%)
Aug 24, 2021 5.400 5.480 5.395 5.480 2,935 +0.12(+2.24%)
Aug 23, 2021 5.332 5.360 5.332 5.360 892 +0.10(+1.99%)
Aug 20, 2021 5.200 5.300 5.104 5.255 11,910 +0.04(+0.67%)
Aug 19, 2021 5.270 5.300 5.195 5.220 5,220 -0.03(-0.57%)
Aug 18, 2021 5.060 5.250 5.060 5.250 6,206 +0.12(+2.34%)
Aug 17, 2021 5.200 5.262 5.120 5.130 13,117 -0.05(-0.97%)
Aug 13, 2021 5.180 5.180 5.180 50 +0.06(+1.17%)
Aug 12, 2021 5.200 5.230 5.056 5.120 5,556 -0.00(-0.05%)
Aug 11, 2021 4.884 5.200 4.884 5.122 11,260 +0.26(+5.40%)
Aug 10, 2021 4.830 4.860 4.830 4.860 2,600 +0.01(+0.21%)
Aug 09, 2021 4.770 4.850 4.770 4.850 3,945 -0.02(-0.41%)
Aug 06, 2021 4.870 4.880 4.836 4.870 8,089 +0.00(+0.00%)
Aug 05, 2021 4.860 4.870 4.860 4.870 1,284 +0.06(+1.25%)
Aug 04, 2021 4.788 4.823 4.788 4.810 3,426 +0.02(+0.42%)
Aug 03, 2021 4.649 4.790 4.649 4.790 6,147 -0.43(-8.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.