La bourse est fermée

Brickell Biotech, Inc. (BBI)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3,7683-0,0017 (-0,05 %)
À partir de 11:47AM EDT. Marché ouvert.
Durée:
08 août 2021 - 08 août 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 août 20223,98003,97753,71003,76833,768372 362
05 août 20223,99003,99003,68003,77003,7700326 300
04 août 20224,20004,29003,62004,03004,03001 109 800
03 août 20223,17004,64003,15004,19004,19001 972 200
02 août 20222,98003,28002,98003,15003,1500205 900
01 août 20222,91003,13002,88003,05003,050098 100
29 juil. 20222,95003,02002,88002,97002,970066 800
28 juil. 20223,04003,10002,99003,01003,010045 300
27 juil. 20223,00003,14002,93003,09003,090093 100
26 juil. 20223,11003,15002,90002,92002,920096 000
25 juil. 20223,28003,30003,10003,17003,1700124 400
22 juil. 20223,05003,48002,98003,25003,2500596 100
21 juil. 20223,24003,24003,02003,07003,070079 200
20 juil. 20223,00003,26002,89003,23003,2300284 300
19 juil. 20223,03003,10002,90002,95002,9500149 300
18 juil. 20223,25003,30003,04003,04003,0400135 500
15 juil. 20223,31003,48003,19003,27003,2700248 900
14 juil. 20223,40003,41003,08003,28003,2800254 000
13 juil. 20223,58003,58003,36003,40003,4000186 500
12 juil. 20223,60003,80003,57003,62003,6200788 000
11 juil. 20223,90003,97003,53003,60003,6000543 700
08 juil. 20223,74004,02003,60003,84003,8400188 000
07 juil. 20223,54003,83003,53003,78003,7800123 400
06 juil. 20223,86003,94003,51003,57003,5700340 200
05 juil. 20223,94005,10003,86003,98003,9800801 200
05 juil. 20221:45 Fractionnement d'actions
01 juil. 20225,85006,75004,05004,50004,5000615 384
30 juin 20226,75006,75005,40005,85005,8500530 060
29 juin 20225,400012,60005,40007,65007,65003 651 422
28 juin 20225,40005,40005,40005,40005,400046 436
27 juin 20225,40005,40005,40005,40005,400084 524
24 juin 20225,40005,85005,40005,40005,4000135 416
23 juin 20225,85005,85005,40005,40005,400039 682
22 juin 20225,40005,85005,40005,40005,4000130 513
21 juin 20225,85005,85005,40005,40005,400059 302
17 juin 20225,85005,85004,95005,40005,400031 713
16 juin 20224,95005,85004,95005,85005,850074 076
15 juin 20226,30006,30005,85005,85005,850060 684
14 juin 20226,75006,75006,30006,30006,300039 169
13 juin 20226,75007,20006,30006,30006,300057 089
10 juin 20227,65007,65006,75007,20007,200058 824
09 juin 20226,75008,10006,75007,65007,6500160 264
08 juin 20226,30007,20006,30006,75006,750045 982
07 juin 20226,30006,30006,30006,30006,300056 902
06 juin 20226,75006,75006,30006,75006,750043 991
03 juin 20226,75007,20006,75006,75006,750050 627
02 juin 20226,75006,75006,30006,75006,750025 367
01 juin 20227,20007,20006,30006,75006,750042 164
31 mai 20226,75007,20006,75007,20007,200072 620
27 mai 20227,20007,20007,20007,20007,200050 576
26 mai 20226,75007,20006,75007,20007,200089 771
25 mai 20226,30006,75006,30006,75006,7500177 642
24 mai 20227,20007,20006,75006,75006,750034 642
23 mai 20227,20007,20007,20007,20007,200063 602
20 mai 20227,65008,10007,20007,20007,2000179 284
19 mai 20227,65007,65007,20007,65007,650058 511
18 mai 20228,10008,10007,65007,65007,650058 809
17 mai 20228,55009,00008,10008,10008,100062 204
16 mai 20228,55009,45008,10008,55008,550075 384
13 mai 20228,55009,45008,55008,55008,5500130 313
12 mai 20229,00009,90008,55009,45009,450067 156
11 mai 202210,350010,35009,00009,00009,000084 053
10 mai 20229,450010,35009,45009,45009,450071 876
09 mai 202210,350010,35009,00009,45009,450087 529
06 mai 202210,350010,800010,350010,350010,350063 036
05 mai 202211,250011,250010,350010,800010,8000120 387
04 mai 202212,150012,600010,800011,700011,7000788 616
03 mai 202210,350010,80009,900010,350010,3500260 376
02 mai 20229,450010,35009,450010,350010,350040 842
29 avr. 20229,900010,80009,45009,45009,450060 342
28 avr. 202210,800010,80009,900010,350010,350073 118
27 avr. 202210,800011,700010,800010,800010,800085 222
26 avr. 202211,700011,700010,800010,800010,8000158 829
25 avr. 202213,500014,400011,700011,700011,7000268 458
22 avr. 202212,600015,750012,150014,400014,4000432 598
21 avr. 202216,650017,100013,500013,950013,9500253 589
20 avr. 202217,550018,450015,300016,650016,6500420 953
19 avr. 202216,200018,900014,850017,550017,5500748 173
18 avr. 202213,500016,650013,500015,750015,7500734 787
14 avr. 202213,500013,950013,050013,500013,5000152 807
13 avr. 202211,250013,950010,800013,500013,5000230 127
12 avr. 202211,250011,700010,800010,800010,800024 187
11 avr. 202211,250011,700010,800011,250011,250016 760
08 avr. 202210,800012,150010,800011,250011,250032 664
07 avr. 202212,150012,150010,800010,800010,800043 589
06 avr. 202211,700012,600011,250011,700011,700039 000
05 avr. 202212,150012,150011,700011,700011,700019 909
04 avr. 202212,600012,600012,150012,150012,150017 847
01 avr. 202212,600012,600011,700011,700011,700021 740
31 mars 202212,150012,600011,700012,150012,150035 784
30 mars 202213,050013,050012,150012,600012,600050 080
29 mars 202211,700012,150011,700012,150012,150037 493
28 mars 202211,700012,150011,250011,250011,250060 876
25 mars 202212,600013,050012,150012,600012,600041 556
24 mars 202212,150013,050011,700012,600012,600057 456
23 mars 202213,050013,050011,700012,150012,150098 920
22 mars 202211,250013,500011,250013,050013,0500119 418
21 mars 202211,700011,700010,350011,250011,250059 729
18 mars 202211,250011,700010,800011,700011,700046 880
17 mars 202210,800011,250010,350010,800010,800040 927
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...