CC, BB30746-USD End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, BB30746-USD: BounceBit

13 Aug 2025

LAST: 0.1278	CHANGE: 0.00	OPEN: 0.1279	HIGH: 0.1296	ASK: 0.0000	VOLUME: 14.54M
LAST: 0.1278	CHG(%): 1.07	PREV: 0.4222	LOW: 0.1261	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
13 Aug 25	0.1279	0.1296	0.1261	0.1278	14.54M
12 Aug 25	0.1298	0.1298	0.1298	0.1298	24.73M
11 Aug 25	0.1298	0.1298	0.1298	0.1298	16.86M
10 Aug 25	0.1300	0.1344	0.1244	0.1298	16.64M
09 Aug 25	0.1303	0.1368	0.1273	0.1300	27.27M
08 Aug 25	0.1016	0.1016	0.1016	0.1016	107.51M
07 Aug 25	0.1016	0.1016	0.1016	0.1016	12.76M
06 Aug 25	0.0977	0.1040	0.0942	0.1016	13.08M
05 Aug 25	0.1019	0.1057	0.0949	0.0977	22.71M
04 Aug 25	0.0976	0.1022	0.0965	0.1019	5.74M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.44
MA20:	0.44
MA50:	0.40
MA200:	0.19
STO9:	40.63
RSI14:	41.88
WPR14:	-47.19
MTM14:	-0.03
ROC14:	-0.06
Week High:	0.48
Week Low:	0.07
Month High:	0.58
Month Low:	0.07
Volatility:	21.94