$0.0251
-0.0005 (-1.81%)
At Close: Jun 03, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0248 | $0.0380 | Wednesday, 3rd Jun 2026 BBUSD stock ended at $0.0251. This is 1.81% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 6.20% from a day low at $0.0248 to a day high of $0.0263. |
| 90 days | $0.0225 | $0.0380 | |
| 52 weeks | $0.0225 | $0.250 |
Historical BlackBerry tokenized stock FTX USD prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 03, 2026 | $0.0262 | $0.0263 | $0.0248 | $0.0251 | 6 298 229 |
| Jun 02, 2026 | $0.0275 | $0.0276 | $0.0248 | $0.0256 | 7 245 158 |
| Jun 01, 2026 | $0.0280 | $0.0282 | $0.0267 | $0.0274 | 5 853 394 |
| May 31, 2026 | $0.0268 | $0.0278 | $0.0265 | $0.0276 | 4 227 639 |
| May 30, 2026 | $0.0270 | $0.0277 | $0.0267 | $0.0268 | 3 322 867 |
| May 29, 2026 | $0.0274 | $0.0277 | $0.0264 | $0.0270 | 7 101 111 |
| May 28, 2026 | $0.0283 | $0.0283 | $0.0262 | $0.0274 | 7 101 111 |
| May 27, 2026 | $0.0293 | $0.0303 | $0.0281 | $0.0283 | 5 471 987 |
| May 26, 2026 | $0.0301 | $0.0301 | $0.0291 | $0.0293 | 5 572 898 |
| May 25, 2026 | $0.0295 | $0.0316 | $0.0295 | $0.0301 | 5 904 558 |
| May 24, 2026 | $0.0309 | $0.0309 | $0.0289 | $0.0295 | 6 981 874 |
| May 23, 2026 | $0.0293 | $0.0317 | $0.0284 | $0.0309 | 6 981 874 |
| May 22, 2026 | $0.0313 | $0.0336 | $0.0292 | $0.0293 | 13 233 114 |
| May 21, 2026 | $0.0329 | $0.0331 | $0.0307 | $0.0313 | 32 475 120 |
| May 20, 2026 | $0.0273 | $0.0340 | $0.0271 | $0.0330 | 34 444 996 |
| May 19, 2026 | $0.0284 | $0.0285 | $0.0271 | $0.0273 | 32 475 120 |
| May 18, 2026 | $0.0284 | $0.0285 | $0.0271 | $0.0273 | 4 695 512 |
| May 17, 2026 | $0.0306 | $0.0306 | $0.0276 | $0.0283 | 5 213 274 |
| May 16, 2026 | $0.0325 | $0.0330 | $0.0301 | $0.0301 | 5 309 323 |
| May 15, 2026 | $0.0362 | $0.0370 | $0.0321 | $0.0328 | 10 141 291 |
| May 14, 2026 | $0.0353 | $0.0379 | $0.0326 | $0.0355 | 32 118 370 |
| May 13, 2026 | $0.0310 | $0.0380 | $0.0309 | $0.0362 | 53 419 088 |
| May 12, 2026 | $0.0329 | $0.0331 | $0.0305 | $0.0312 | 6 377 213 |
| May 11, 2026 | $0.0329 | $0.0331 | $0.0329 | $0.0330 | 4 671 897 |
| May 10, 2026 | $0.0336 | $0.0336 | $0.0333 | $0.0334 | 8 860 214 |
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