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 (%)
Jul 30, 2021 4.700 4.700 4.700 4.700 812 -0.01(-0.21%)
Jul 28, 2021 4.710 4.710 4.710 0 +0.21(+4.67%)
Jul 27, 2021 4.440 4.500 4.440 4.500 3,264 +0.05(+1.12%)
Jul 26, 2021 4.380 4.545 4.367 4.450 11,079 +0.13(+3.01%)
Jul 23, 2021 4.400 4.400 4.320 4.320 2,706 +0.00(+0.00%)
Jul 21, 2021 4.320 4.320 4.320 0 +0.01(+0.23%)
Jul 20, 2021 4.310 4.310 4.310 4.310 721 -0.08(-1.82%)
Jul 19, 2021 4.390 4.390 4.390 4.390 1,121 -0.06(-1.35%)
Jul 16, 2021 4.450 4.470 4.450 4.450 433 -0.05(-1.11%)
Jul 15, 2021 4.520 4.524 4.488 4.500 7,539 -0.02(-0.44%)
Jul 14, 2021 4.530 4.570 4.520 4.520 1,400 +0.02(+0.44%)
Jul 13, 2021 4.650 4.650 4.500 4.500 4,560 -0.05(-1.10%)
Jul 12, 2021 4.653 4.653 4.550 4.550 2,388 -0.15(-3.13%)
Jul 09, 2021 4.657 4.700 4.590 4.697 4,642 +0.12(+2.55%)
Jul 08, 2021 4.686 4.686 4.580 4.580 3,290 -0.10(-2.14%)
Jul 07, 2021 4.650 4.680 4.650 4.680 3,900 +0.03(+0.65%)
Jul 06, 2021 4.702 4.750 4.650 4.650 11,176 +0.00(+0.01%)
Jul 02, 2021 4.630 4.650 4.630 4.649 2,252 +0.15(+3.32%)
Jul 01, 2021 4.500 4.500 4.500 4.500 3,300 -0.10(-2.21%)
Jun 30, 2021 4.700 4.700 4.602 4.602 3,900 -0.12(-2.50%)
Jun 29, 2021 4.827 4.827 4.720 4.720 1,708 -0.03(-0.63%)
Jun 28, 2021 4.700 4.750 4.696 4.750 3,810 +0.02(+0.42%)
Jun 25, 2021 4.730 4.730 4.730 4.730 268 +0.06(+1.28%)
Jun 24, 2021 4.610 4.670 4.610 4.670 1,200 +0.05(+1.19%)
Jun 23, 2021 4.615 4.615 4.615 4.615 100 +0.04(+0.76%)
Jun 22, 2021 4.580 4.580 4.580 4.580 705 -0.03(-0.65%)
Jun 21, 2021 4.610 4.610 4.556 4.610 901 +0.03(+0.74%)
Jun 18, 2021 4.700 4.700 4.566 4.576 3,006 -0.17(-3.66%)
Jun 17, 2021 4.810 4.810 4.736 4.750 900 -0.19(-3.77%)
Jun 16, 2021 4.600 5.010 4.600 4.936 17,635 +0.44(+9.69%)
Jun 15, 2021 4.500 4.500 4.500 4.500 1,130 +0.00(+0.00%)
Jun 14, 2021 4.496 4.500 4.492 4.500 27,003 +0.03(+0.67%)
Jun 11, 2021 4.510 4.510 4.470 4.470 2,100 -0.03(-0.74%)
Jun 10, 2021 4.530 4.530 4.503 4.503 301 +0.04(+0.81%)
Jun 09, 2021 4.450 4.467 4.450 4.467 1,700 +0.06(+1.41%)
Jun 08, 2021 4.500 4.500 4.405 4.405 546 -0.09(-2.11%)
Jun 07, 2021 4.520 4.600 4.500 4.500 660 -0.04(-0.88%)
Jun 04, 2021 4.540 4.540 4.540 4.540 335 -0.01(-0.22%)
Jun 03, 2021 4.570 4.570 4.550 4.550 721 -0.10(-2.15%)
Jun 02, 2021 4.660 4.660 4.650 4.650 1,435 -0.15(-3.12%)
Jun 01, 2021 4.800 4.800 4.800 4.800 357 +0.13(+2.89%)
May 28, 2021 4.665 4.665 4.665 4.665 160 -0.03(-0.58%)
May 26, 2021 4.693 4.693 4.693 0 -0.01(-0.15%)
May 24, 2021 4.700 4.700 4.700 100 -0.02(-0.40%)
May 21, 2021 4.775 4.775 4.719 4.719 937 -0.07(-1.52%)
May 20, 2021 4.792 4.792 4.792 4.792 192 -0.02(-0.36%)
May 19, 2021 4.809 4.809 4.809 4.809 100 -0.06(-1.14%)
May 18, 2021 4.890 4.902 4.865 4.865 10,370 -0.12(-2.39%)
May 17, 2021 4.920 4.984 4.900 4.984 999 +0.07(+1.45%)
May 14, 2021 4.900 4.913 4.900 4.913 411 +0.31(+6.80%)
May 13, 2021 4.600 4.600 4.600 4.600 12,300 +0.00(+0.00%)
May 12, 2021 4.600 4.600 4.600 4.600 200 -0.09(-1.87%)
May 10, 2021 4.688 4.688 4.688 161 +0.04(+0.88%)
May 07, 2021 4.647 4.647 4.647 4.647 915 +0.05(+1.02%)
May 06, 2021 4.600 4.600 4.600 4.600 11,900 +0.00(+0.00%)
May 05, 2021 4.572 4.600 4.572 4.600 16,690 -0.04(-0.78%)
May 04, 2021 4.636 4.636 4.636 80 +0.00(+0.00%)
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.