Blackwell 3D Construction Corp. (BDCC)
OTCMKTS
· Delayed Price · Currency is USD
0.0700
+0.0040 (6.06%)
May 14, 2025, 4:00 PM EDT
Blackwell 3D Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 0.07 | 0.09 | 0.06 | 0.07 | 0.07 | 6.06% | 82,259 |
| May 13, 2025 | 0.06 | 0.09 | 0.06 | 0.07 | 0.07 | -5.71% | 100,290 |
| May 12, 2025 | 0.06 | 0.10 | 0.06 | 0.07 | 0.07 | -25.53% | 101,407 |
| May 9, 2025 | 0.10 | 0.10 | 0.07 | 0.09 | 0.09 | 5.98% | 106,266 |
| May 8, 2025 | 0.11 | 0.11 | 0.06 | 0.09 | 0.09 | -19.58% | 351,174 |
| May 7, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -15.15% | 16,693 |
| May 6, 2025 | 0.11 | 0.13 | 0.10 | 0.13 | 0.13 | 18.18% | 48,129 |
| May 5, 2025 | 0.12 | 0.16 | 0.11 | 0.11 | 0.11 | -8.49% | 84,708 |
| May 2, 2025 | 0.13 | 0.18 | 0.12 | 0.12 | 0.12 | -14.14% | 16,425 |
| May 1, 2025 | 0.15 | 0.15 | 0.11 | 0.14 | 0.14 | -22.22% | 50,952 |
| Apr 30, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | 0.61% | 3,575 |
| Apr 29, 2025 | 0.02 | 0.20 | 0.02 | 0.18 | 0.18 | 75.05% | 107,113 |
| Apr 28, 2025 | 0.06 | 0.18 | 0.06 | 0.10 | 0.10 | -48.90% | 76,901 |
| Apr 25, 2025 | 0.23 | 0.24 | 0.15 | 0.20 | 0.20 | 17.86% | 59,016 |
| Apr 24, 2025 | 0.03 | 0.20 | 0.03 | 0.17 | 0.17 | 578.80% | 143,236 |
| Apr 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -75.00% | 1,966 |
| Apr 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -28.57% | 291 |
| Apr 21, 2025 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -6.67% | 121,464 |
| Apr 17, 2025 | 0.23 | 0.24 | 0.15 | 0.15 | 0.15 | 15.38% | 99,780 |
| Apr 16, 2025 | 0.16 | 0.16 | 0.06 | 0.13 | 0.13 | -31.58% | 52,064 |
| Apr 15, 2025 | 0.16 | 0.21 | 0.15 | 0.19 | 0.19 | -5.00% | 145,007 |
| Apr 14, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -5.21% | 32,155 |
| Apr 11, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.50% | 26,669 |
| Apr 10, 2025 | 0.20 | 0.25 | 0.18 | 0.20 | 0.20 | 11.11% | 596,861 |
| Apr 9, 2025 | 0.20 | 0.25 | 0.16 | 0.18 | 0.18 | -10.00% | 92,685 |
| Apr 8, 2025 | 0.15 | 0.25 | 0.12 | 0.20 | 0.20 | -18.57% | 360,698 |
| Apr 7, 2025 | 0.15 | 0.25 | 0.15 | 0.25 | 0.25 | 22.80% | 75,414 |
| Apr 4, 2025 | 0.22 | 0.30 | 0.18 | 0.20 | 0.20 | -20.00% | 164,135 |
| Apr 3, 2025 | 0.18 | 0.32 | 0.18 | 0.25 | 0.25 | -16.67% | 70,184 |
| Apr 2, 2025 | 0.27 | 0.35 | 0.20 | 0.30 | 0.30 | 42.86% | 129,569 |
| Apr 1, 2025 | 0.18 | 0.23 | 0.18 | 0.21 | 0.21 | 5.00% | 56,207 |
| Mar 31, 2025 | 0.22 | 0.28 | 0.20 | 0.20 | 0.20 | -9.34% | 191,578 |
| Mar 28, 2025 | 0.24 | 0.39 | 0.22 | 0.22 | 0.22 | -4.09% | 107,283 |
| Mar 27, 2025 | 0.30 | 0.31 | 0.22 | 0.23 | 0.23 | -2.13% | 141,694 |
| Mar 26, 2025 | 0.35 | 0.42 | 0.20 | 0.24 | 0.24 | -32.86% | 665,166 |
| Mar 25, 2025 | 0.51 | 0.51 | 0.35 | 0.35 | 0.35 | -31.64% | 92,132 |
| Mar 24, 2025 | 0.53 | 0.60 | 0.40 | 0.51 | 0.51 | -10.18% | 132,413 |
| Mar 21, 2025 | 0.55 | 0.60 | 0.53 | 0.57 | 0.57 | - | 39,541 |
| Mar 20, 2025 | 0.55 | 0.59 | 0.55 | 0.57 | 0.57 | 2.70% | 55,741 |
| Mar 19, 2025 | 0.59 | 0.62 | 0.56 | 0.56 | 0.56 | - | 41,207 |
| Mar 18, 2025 | 0.45 | 0.65 | 0.45 | 0.56 | 0.56 | 20.65% | 53,042 |
| Mar 17, 2025 | 0.60 | 0.66 | 0.30 | 0.46 | 0.46 | -29.23% | 274,568 |
| Mar 14, 2025 | 0.95 | 1.00 | 0.62 | 0.65 | 0.65 | -23.53% | 143,968 |
| Mar 13, 2025 | 0.62 | 1.00 | 0.62 | 0.85 | 0.85 | 37.10% | 49,962 |
| Mar 12, 2025 | 0.92 | 0.93 | 0.25 | 0.62 | 0.62 | -38.00% | 312,122 |
| Mar 11, 2025 | 1.09 | 1.09 | 0.85 | 1.00 | 1.00 | -10.71% | 72,385 |
| Mar 10, 2025 | 1.20 | 1.20 | 1.09 | 1.12 | 1.12 | -5.88% | 32,322 |
| Mar 7, 2025 | 1.10 | 1.20 | 1.10 | 1.19 | 1.19 | 8.18% | 59,185 |
| Mar 6, 2025 | 1.20 | 1.22 | 1.10 | 1.10 | 1.10 | -9.84% | 24,305 |
| Mar 5, 2025 | 1.26 | 1.26 | 1.19 | 1.22 | 1.22 | 6.09% | 26,015 |