BlueOne Technologies, Inc. (BCRD)
OTCMKTS · Delayed Price · Currency is USD
6.90
0.00 (0.00%)
At close: May 28, 2026
BlueOne Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.29% | 100 |
| May 6, 2026 | 7.00 | 7.00 | 6.99 | 6.99 | 6.99 | -0.14% | 301 |
| Apr 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | 500 |
| Apr 1, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 3.57% | 291 |
| Mar 27, 2026 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | 0.43% | 2,100 |
| Mar 19, 2026 | 7.00 | 7.00 | 6.97 | 6.97 | 6.97 | -1.13% | 2,680 |
| Mar 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 640 |
| Mar 10, 2026 | 7.95 | 7.95 | 7.00 | 7.00 | 7.00 | -2.78% | 1,302 |
| Mar 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -5.51% | 715 |
| Mar 5, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -15.33% | 845 |
| Mar 2, 2026 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 25.87% | 432 |
| Feb 27, 2026 | 7.13 | 7.15 | 7.10 | 7.15 | 7.15 | -3.38% | 1,648 |
| Feb 26, 2026 | 7.25 | 7.40 | 7.23 | 7.40 | 7.40 | 2.32% | 805 |
| Feb 25, 2026 | 7.24 | 7.25 | 7.23 | 7.23 | 7.23 | -1.60% | 1,360 |
| Feb 24, 2026 | 7.27 | 7.35 | 7.27 | 7.35 | 7.35 | - | 785 |
| Feb 23, 2026 | 7.27 | 7.35 | 7.27 | 7.35 | 7.35 | 2.80% | 800 |
| Feb 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | 302 |
| Feb 19, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.89% | 1,207 |
| Feb 18, 2026 | 7.10 | 7.39 | 7.10 | 7.39 | 7.39 | 22.55% | 358 |
| Feb 17, 2026 | 7.07 | 7.16 | 6.03 | 6.03 | 6.03 | -14.47% | 2,648 |
| Feb 12, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | 909 |
| Feb 11, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | 800 |
| Feb 6, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.59% | 500 |
| Feb 4, 2026 | 7.25 | 7.25 | 7.21 | 7.21 | 7.21 | -3.90% | 600 |
| Jan 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | 201 |
| Jan 13, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.25% | 200 |
| Jan 7, 2026 | 7.50 | 7.53 | 7.50 | 7.53 | 7.53 | 0.42% | 241 |
| Jan 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 100 |
| Jan 5, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -8.71% | 100 |
| Dec 23, 2025 | 8.25 | 8.25 | 8.22 | 8.22 | 8.22 | 1.43% | 400 |
| Dec 12, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | -4.71% | 789 |
| Dec 11, 2025 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 1.49% | 900 |
| Dec 9, 2025 | 8.49 | 8.49 | 8.38 | 8.38 | 8.38 | -6.94% | 202 |
| Dec 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 11.11% | 200 |
| Dec 2, 2025 | 8.09 | 8.10 | 8.09 | 8.10 | 8.10 | 1.25% | 1,200 |
| Dec 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 11.11% | 176 |