Bebuzee Inc. (BBUZ)
OTCMKTS
· Delayed Price · Currency is USD
0.0980
+0.0080 (8.89%)
Apr 16, 2025, 9:48 AM EDT
Bebuzee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 0.09 | 0.10 | 0.07 | 0.09 | 0.09 | - | 38,355 |
| Apr 14, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 28.57% | 23,050 |
| Apr 11, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 6.87% | 91,500 |
| Apr 10, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -30.91% | 422,901 |
| Apr 9, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -7.27% | 167,695 |
| Apr 8, 2025 | 0.11 | 0.13 | 0.10 | 0.10 | 0.10 | -2.73% | 233,251 |
| Apr 7, 2025 | 0.06 | 0.13 | 0.06 | 0.11 | 0.11 | 57.57% | 290,950 |
| Apr 4, 2025 | 0.04 | 0.07 | 0.04 | 0.07 | 0.07 | 45.95% | 249,700 |
| Apr 3, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 28.73% | 186,782 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.27% | 20,500 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.03% | 31,000 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.69% | 30,000 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -1.67% | 34,030 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.76% | 59,500 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 30,000 |
| Mar 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.63% | 719 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.81% | 40,000 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -26.00% | 10,000 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 18.48% | 1,000 |
| Feb 28, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -10.21% | 35,000 |
| Feb 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.00% | 18,000 |
| Feb 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.72% | 6,000 |
| Feb 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.55% | 1,000 |
| Feb 21, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.84% | 123,706 |
| Feb 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -28.70% | 25,000 |
| Feb 18, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -5.19% | 11,000 |
| Feb 14, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 10.89% | 40,900 |
| Feb 13, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 9.88% | 7,700 |
| Feb 12, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 25.50% | 100,313 |
| Feb 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 39.69% | 40,000 |
| Feb 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.31% | 1,000 |
| Feb 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -27.05% | 10,000 |
| Feb 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.23% | 37,250 |