BPH Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.01	0.01	0.01	0.01	-	-	257,760
Mar 5, 2026	0.01	0.01	0.01	0.01	0.01	-12.50%	2,241,857
Mar 4, 2026	0.01	0.01	0.01	0.01	0.01	14.29%	1,183,990
Mar 3, 2026	0.01	0.01	0.01	0.01	0.01	-12.50%	10,168,070
Mar 2, 2026	0.01	0.01	0.01	0.01	0.01	-	5,830,643
Feb 27, 2026	0.01	0.01	0.01	0.01	0.01	-	3,750,145
Feb 26, 2026	0.01	0.01	0.01	0.01	0.01	-	4,847,563
Feb 25, 2026	0.01	0.01	0.01	0.01	0.01	-	2,275,425
Feb 24, 2026	0.01	0.01	0.01	0.01	0.01	-20.00%	18,061,240
Feb 23, 2026	0.01	0.01	0.01	0.01	0.01	-9.09%	11,601,760
Feb 20, 2026	0.01	0.01	0.01	0.01	0.01	10.00%	27,839,820
Feb 19, 2026	0.01	0.01	0.01	0.01	0.01	-9.09%	7,468,088
Feb 18, 2026	0.01	0.01	0.01	0.01	0.01	10.00%	1,777,191
Feb 17, 2026	0.01	0.01	0.01	0.01	0.01	-	3,443,757
Feb 16, 2026	0.01	0.01	0.01	0.01	0.01	-9.09%	2,926,273
Feb 13, 2026	0.01	0.01	0.01	0.01	0.01	-	1,313,189
Feb 12, 2026	0.01	0.01	0.01	0.01	0.01	-	5,352,215
Feb 11, 2026	0.01	0.01	0.01	0.01	0.01	-15.38%	5,651,469
Feb 10, 2026	0.01	0.01	0.01	0.01	0.01	18.18%	12,576,730
Feb 9, 2026	0.01	0.01	0.01	0.01	0.01	10.00%	13,326,708
Feb 6, 2026	0.01	0.01	0.01	0.01	0.01	-	4,752,219
Feb 5, 2026	0.01	0.01	0.01	0.01	0.01	11.11%	4,146,215
Feb 4, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	2,224,160
Feb 3, 2026	0.01	0.01	0.01	0.01	0.01	11.11%	6,469,154
Feb 2, 2026	0.01	0.01	0.01	0.01	0.01	-	1,130,537
Jan 30, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	1,596,398
Jan 29, 2026	0.01	0.01	0.01	0.01	0.01	-9.09%	35,205,570
Jan 28, 2026	0.01	0.01	0.01	0.01	0.01	-	5,514,475
Jan 27, 2026	0.01	0.01	0.01	0.01	0.01	-	5,315,869
Jan 23, 2026	0.01	0.01	0.01	0.01	0.01	10.00%	5,288,441
Jan 22, 2026	0.01	0.01	0.01	0.01	0.01	-	7,255,932
Jan 21, 2026	0.01	0.01	0.01	0.01	0.01	-16.67%	9,708,062
Jan 20, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	6,434,359
Jan 19, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	7,208,766
Jan 16, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	481,286
Jan 15, 2026	0.01	0.01	0.01	0.01	0.01	-	1,917,080
Jan 14, 2026	0.01	0.01	0.01	0.01	0.01	-	1,845,128
Jan 13, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	541,916
Jan 12, 2026	0.01	0.02	0.01	0.01	0.01	9.09%	31,559,660
Jan 8, 2026	0.01	0.01	0.01	0.01	0.01	10.00%	870
Jan 7, 2026	0.01	0.01	0.01	0.01	0.01	-	628,364
Jan 6, 2026	0.01	0.01	0.01	0.01	0.01	5.26%	3,775,827
Jan 5, 2026	0.01	0.01	0.01	0.01	0.01	5.56%	34,297
Jan 2, 2026	0.01	0.01	0.01	0.01	0.01	-5.26%	224,206
Dec 30, 2025	0.01	0.01	0.01	0.01	0.01	-	50,005
Dec 29, 2025	0.01	0.01	0.01	0.01	0.01	-5.00%	596,000
Dec 23, 2025	0.01	0.01	0.01	0.01	0.01	-	98,500
Dec 22, 2025	0.01	0.01	0.01	0.01	0.01	11.11%	227,500
Dec 19, 2025	0.01	0.01	0.01	0.01	0.01	-	100,187
Dec 18, 2025	0.01	0.01	0.01	0.01	0.01	-10.00%	12,520