$0.0183
-0.0006 (-3.33%)
At Close: Jul 13, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0181 | $0.0245 | Monday, 13th Jul 2026 BBUSD stock ended at $0.0183. This is 3.33% less than the trading day before Sunday, 12th Jul 2026. During the day the stock fluctuated 5.42% from a day low at $0.0181 to a day high of $0.0191. |
| 90 days | $0.0181 | $0.0380 | |
| 52 weeks | $0.0181 | $0.250 |
Historical BlackBerry tokenized stock FTX USD prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 13, 2026 | $0.0188 | $0.0191 | $0.0181 | $0.0183 | 1 940 465 |
| Jul 12, 2026 | $0.0191 | $0.0194 | $0.0188 | $0.0189 | 878 541 |
| Jul 11, 2026 | $0.0192 | $0.0197 | $0.0190 | $0.0191 | 1 365 025 |
| Jul 10, 2026 | $0.0192 | $0.0193 | $0.0192 | $0.0192 | 1 813 433 |
| Jul 09, 2026 | $0.0191 | $0.0191 | $0.0190 | $0.0190 | 1 707 018 |
| Jul 08, 2026 | $0.0187 | $0.0188 | $0.0182 | $0.0185 | 1 838 946 |
| Jul 07, 2026 | $0.0187 | $0.0188 | $0.0187 | $0.0188 | 1 366 738 |
| Jul 06, 2026 | $0.0199 | $0.0201 | $0.0190 | $0.0196 | 2 125 445 |
| Jul 05, 2026 | $0.0201 | $0.0202 | $0.0196 | $0.0200 | 1 634 150 |
| Jul 04, 2026 | $0.0205 | $0.0207 | $0.0200 | $0.0200 | 1 588 403 |
| Jul 03, 2026 | $0.0205 | $0.0206 | $0.0204 | $0.0205 | 1 909 940 |
| Jul 02, 2026 | $0.0199 | $0.0199 | $0.0198 | $0.0198 | 2 108 890 |
| Jul 01, 2026 | $0.0188 | $0.0198 | $0.0185 | $0.0195 | 2 714 813 |
| Jun 30, 2026 | $0.0193 | $0.0194 | $0.0187 | $0.0189 | 2 228 516 |
| Jun 29, 2026 | $0.0193 | $0.0198 | $0.0189 | $0.0191 | 3 054 453 |
| Jun 28, 2026 | $0.0193 | $0.0193 | $0.0191 | $0.0193 | 3 636 237 |
| Jun 27, 2026 | $0.0190 | $0.0191 | $0.0190 | $0.0190 | 1 535 952 |
| Jun 26, 2026 | $0.0195 | $0.0196 | $0.0194 | $0.0195 | 3 239 629 |
| Jun 25, 2026 | $0.0189 | $0.0190 | $0.0189 | $0.0189 | 3 011 454 |
| Jun 24, 2026 | $0.0207 | $0.0209 | $0.0189 | $0.0197 | 3 002 627 |
| Jun 23, 2026 | $0.0218 | $0.0220 | $0.0206 | $0.0209 | 2 020 116 |
| Jun 22, 2026 | $0.0220 | $0.0230 | $0.0216 | $0.0219 | 2 627 437 |
| Jun 21, 2026 | $0.0220 | $0.0223 | $0.0220 | $0.0223 | 2 038 209 |
| Jun 20, 2026 | $0.0224 | $0.0227 | $0.0224 | $0.0227 | 2 364 732 |
| Jun 19, 2026 | $0.0224 | $0.0226 | $0.0224 | $0.0224 | 2 084 209 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BBUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the BBUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BBUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy BBUSD