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 (%)
Nov 05, 2021 7.980 0 -0.15(-1.85%)
Nov 04, 2021 8.248 8.340 8.120 8.130 26,261 -0.10(-1.22%)
Nov 03, 2021 7.550 8.920 7.443 8.230 74,719 +0.98(+13.52%)
Nov 02, 2021 7.389 7.389 7.250 7.250 3,409 -0.07(-1.02%)
Nov 01, 2021 7.220 7.410 7.220 7.324 3,998 +0.20(+2.87%)
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%)
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.