BacTech Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	0.04	0.04	0.04	0.04	0.04	9.26%	34,344
Sep 8, 2026	0.04	0.04	0.04	0.04	0.04	11.74%	20,000
Sep 4, 2026	0.04	0.04	0.03	0.03	0.03	-6.52%	42,000
Sep 3, 2026	0.04	0.04	0.04	0.04	0.04	0.55%	5,000
Sep 2, 2026	0.04	0.04	0.04	0.04	0.04	13.49%	2,500
Sep 1, 2026	0.04	0.04	0.03	0.03	0.03	-1.38%	12,100
Aug 27, 2026	0.03	0.03	0.03	0.03	0.03	-0.61%	45,598
Aug 25, 2026	0.03	0.03	0.03	0.03	0.03	7.71%	111
Aug 18, 2026	0.04	0.04	0.03	0.03	0.03	-16.77%	280,072
Aug 17, 2026	0.03	0.04	0.03	0.04	0.04	10.21%	720,000
Aug 10, 2026	0.03	0.03	0.03	0.03	0.03	21.09%	111
Aug 7, 2026	0.03	0.03	0.03	0.03	0.03	1.10%	700
Aug 5, 2026	0.03	0.03	0.03	0.03	0.03	-	6,984
Jul 23, 2026	0.03	0.03	0.03	0.03	0.03	-16.82%	5,000
Jul 17, 2026	0.03	0.03	0.03	0.03	0.03	19.04%	3,000
Jul 10, 2026	0.03	0.03	0.03	0.03	0.03	-8.43%	3,500
Jul 9, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	50,045
Jul 7, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	50,000
Jul 6, 2026	0.03	0.03	0.03	0.03	0.03	-1.56%	10,000
Jul 2, 2026	0.03	0.03	0.03	0.03	0.03	-4.71%	2,000
Jul 1, 2026	0.03	0.03	0.03	0.03	0.03	3.16%	4,000
Jun 25, 2026	0.03	0.03	0.03	0.03	0.03	-8.23%	2,000
Jun 23, 2026	0.03	0.03	0.03	0.03	0.03	-5.11%	95,300
Jun 22, 2026	0.03	0.04	0.03	0.04	0.04	-1.93%	1,500
Jun 15, 2026	0.04	0.04	0.04	0.04	0.04	15.02%	65,650
Jun 12, 2026	0.03	0.03	0.03	0.03	0.03	-1.50%	13,600
Jun 11, 2026	0.03	0.03	0.03	0.03	0.03	-12.22%	2,000
Jun 8, 2026	0.04	0.04	0.04	0.04	0.04	-2.14%	6,000
Jun 5, 2026	0.04	0.04	0.04	0.04	0.04	-6.52%	1,000
Jun 2, 2026	0.03	0.04	0.03	0.04	0.04	-2.92%	11,180
Jun 1, 2026	0.04	0.04	0.04	0.04	0.04	3.95%	51,250
May 29, 2026	0.04	0.04	0.04	0.04	0.04	-7.18%	26,933
May 27, 2026	0.04	0.04	0.04	0.04	0.04	-2.52%	40,000
May 26, 2026	0.04	0.04	0.04	0.04	0.04	-	27,000
May 21, 2026	0.04	0.04	0.04	0.04	0.04	3.65%	15,000
May 20, 2026	0.05	0.05	0.04	0.04	0.04	4.62%	45,050
May 19, 2026	0.04	0.04	0.04	0.04	0.04	-17.96%	1,000
May 15, 2026	0.05	0.05	0.05	0.05	0.05	11.39%	5,181
May 14, 2026	0.05	0.05	0.04	0.04	0.04	1.85%	34,000
May 13, 2026	0.06	0.06	0.04	0.04	0.04	-23.02%	133,100
May 12, 2026	0.05	0.06	0.05	0.06	0.06	-5.78%	12,000
May 11, 2026	0.06	0.06	0.06	0.06	0.06	11.90%	22,000
May 8, 2026	0.05	0.05	0.05	0.05	0.05	-10.93%	500
May 7, 2026	0.06	0.06	0.06	0.06	0.06	13.88%	1,000
May 6, 2026	0.05	0.05	0.05	0.05	0.05	-2.77%	2,000
May 5, 2026	0.05	0.05	0.05	0.05	0.05	-9.08%	200
May 4, 2026	0.06	0.06	0.06	0.06	0.06	8.18%	107,002
May 1, 2026	0.06	0.06	0.06	0.06	0.06	8.65%	101,000
Apr 29, 2026	0.06	0.06	0.05	0.05	0.05	-2.18%	42,000
Apr 28, 2026	0.05	0.05	0.05	0.05	0.05	-4.92%	9,001