Skip to main content
logo
BIGG Digital Assets Inc. (BBKCF)
OTCMKTS · Delayed Price · Currency is USD
0.0837
-0.0041 (-4.65%)
Aug 1, 2025, 3:23 PM EDT

Smartsheet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.090.090.080.090.09-2.54%161,411
Jul 31, 20250.090.090.080.090.092.40%305,820
Jul 30, 20250.080.090.080.090.09-1.47%164,540
Jul 29, 20250.090.090.080.090.09-5.84%409,508
Jul 28, 20250.090.100.080.090.091.99%151,496
Jul 25, 20250.090.090.090.090.09-2.69%131,815
Jul 24, 20250.090.090.090.090.091.20%139,530
Jul 23, 20250.090.090.090.090.09-5.15%194,571
Jul 22, 20250.100.100.090.100.102.11%83,642
Jul 21, 20250.090.100.090.100.10-3.94%205,627
Jul 18, 20250.100.100.090.100.10-1.10%172,962
Jul 17, 20250.090.100.080.100.100.60%106,090
Jul 16, 20250.090.100.080.100.102.47%332,902
Jul 15, 20250.090.100.080.100.102.86%204,605
Jul 14, 20250.080.100.080.090.094.42%106,954
Jul 11, 20250.090.100.090.090.09-6.12%160,367
Jul 10, 20250.090.100.080.100.100.21%494,610
Jul 9, 20250.090.100.090.100.101.69%228,438
Jul 8, 20250.090.100.090.090.090.55%305,743
Jul 7, 20250.090.100.090.090.0912.43%220,185
Jul 3, 20250.080.090.080.080.08-6.29%159,139
Jul 2, 20250.080.090.080.090.096.07%263,506
Jul 1, 20250.080.090.080.080.08-1.18%79,033
Jun 30, 20250.080.090.080.090.092.41%138,021
Jun 27, 20250.090.090.080.080.08-5.80%198,080
Jun 26, 20250.080.090.080.090.092.33%246,022
Jun 25, 20250.090.090.080.090.09-0.23%228,061
Jun 24, 20250.100.100.080.090.09-10.38%259,626
Jun 23, 20250.080.100.080.100.1011.33%611,260
Jun 20, 20250.090.090.080.090.09-5.36%253,435
Jun 18, 20250.090.100.080.090.09-4.29%885,873
Jun 17, 20250.100.100.090.100.100.72%226,109
Jun 16, 20250.110.110.090.090.09-0.19%846,969
Jun 13, 20250.090.100.090.100.10-2.16%55,862
Jun 12, 20250.090.100.090.100.100.31%135,364
Jun 11, 20250.090.100.090.100.10-3.20%132,805
Jun 10, 20250.110.110.100.100.10-1.82%75,570
Jun 9, 20250.100.100.090.100.10-1.02%381,100
Jun 6, 20250.100.100.090.100.106.63%188,166
Jun 5, 20250.100.100.090.100.10-3.93%407,247
Jun 4, 20250.110.110.100.100.10-0.25%154,975
Jun 3, 20250.110.110.090.100.100.30%167,389
Jun 2, 20250.090.100.090.100.102.87%209,812
May 30, 20250.090.100.090.100.101.40%86,893
May 29, 20250.090.110.090.100.10-6.46%232,741
May 28, 20250.100.110.090.100.10-2.00%50,657
May 27, 20250.110.110.100.110.110.57%384,494
May 23, 20250.110.110.100.100.10-8.22%325,932
May 22, 20250.110.120.110.110.110.89%343,158
May 21, 20250.110.120.110.110.112.50%223,490