BacTech Environmental Corporation (BST:0BT1)
Germany · Delayed Price · Currency is EUR 0.0245
-0.0135 (-35.53%)
At close: May 19, 2026
BST:0BT1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | - |
| May 15, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | - |
| May 14, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | - |
| May 13, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -9.09% | - |
| May 12, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -17.50% | - |
| May 11, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 33.33% | - |
| May 8, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 11.11% | - |
| May 7, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -18.18% | - |
| May 6, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -21.43% | - |
| May 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | - |
| May 4, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 8.11% | - |
| Apr 30, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 8.82% | - |
| Apr 29, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.11% | - |
| Apr 28, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | - |
| Apr 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 19.35% | - |
| Apr 24, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.82% | - |
| Apr 23, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.11% | - |
| Apr 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.90% | 10,227 |
| Apr 21, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 20, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 5.00% | - |
| Apr 17, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 2,222 |
| Apr 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 15.38% | - |
| Apr 15, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 73.33% | - |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 13, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | - |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 7, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | - |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 1, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | - |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -34.78% | - |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.00% | - |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.65% | - |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.00% | 48,000 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.04% | - |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.00% | - |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 13, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -13.04% | - |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.00% | - |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 66.67% | - |
| Mar 6, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | - |
| Mar 5, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | - |