BacTech Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	0.05	0.05	0.05	0.05	0.05	8.85%	13,000
Apr 24, 2026	0.05	0.05	0.05	0.05	0.05	-6.65%	10,000
Apr 23, 2026	0.05	0.05	0.05	0.05	0.05	-2.62%	45,000
Apr 22, 2026	0.06	0.06	0.05	0.06	0.06	-2.00%	42,600
Apr 21, 2026	0.06	0.06	0.06	0.06	0.06	-1.89%	3,000
Apr 20, 2026	0.06	0.07	0.06	0.06	0.06	-7.16%	61,222
Apr 17, 2026	0.05	0.06	0.05	0.06	0.06	36.91%	24,200
Apr 16, 2026	0.03	0.05	0.03	0.05	0.05	36.78%	27,000
Apr 15, 2026	0.03	0.03	0.03	0.03	0.03	22.76%	71,030
Apr 9, 2026	0.03	0.03	0.03	0.03	0.03	-8.16%	10,000
Mar 31, 2026	0.03	0.03	0.03	0.03	0.03	-5.57%	22,050
Mar 27, 2026	0.03	0.03	0.03	0.03	0.03	5.64%	5,200
Mar 23, 2026	0.03	0.03	0.03	0.03	0.03	6.06%	5,050
Mar 20, 2026	0.03	0.03	0.03	0.03	0.03	8.58%	3,000
Mar 18, 2026	0.03	0.03	0.03	0.03	0.03	-15.33%	85,100
Mar 16, 2026	0.03	0.03	0.03	0.03	0.03	5.26%	40,000
Mar 13, 2026	0.03	0.03	0.03	0.03	0.03	-9.92%	100
Mar 12, 2026	0.03	0.03	0.03	0.03	0.03	5.12%	10,615
Mar 10, 2026	0.03	0.03	0.03	0.03	0.03	1.35%	30,000
Mar 9, 2026	0.03	0.03	0.03	0.03	0.03	7.07%	95,000
Mar 6, 2026	0.03	0.03	0.03	0.03	0.03	-2.12%	284,950
Mar 5, 2026	0.03	0.03	0.02	0.03	0.03	7.76%	1,058,821
Mar 3, 2026	0.02	0.03	0.02	0.03	0.03	9.58%	473,817
Mar 2, 2026	0.03	0.03	0.02	0.02	0.02	-4.15%	250,676
Feb 27, 2026	0.02	0.03	0.02	0.03	0.03	4.33%	10,000
Feb 24, 2026	0.02	0.02	0.02	0.02	0.02	3.90%	4,000
Feb 23, 2026	0.02	0.02	0.02	0.02	0.02	-14.44%	20,480