Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Bebuzee Inc. (BBUZ)

0.1100
0.0000
(0.00%)
At close: May 1 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 20250.09100.11000.08500.11000.110034,000
Apr 30, 20250.09700.09700.09700.09700.0970200
Apr 29, 20250.09800.09800.08500.08500.085020,200
Apr 28, 20250.11000.11000.11000.11000.11001,000
Apr 25, 20250.10700.10700.10700.10700.1070-
Apr 24, 20250.10700.10700.10700.10700.1070-
Apr 23, 20250.07500.13000.07500.10700.1070185,300
Apr 22, 20250.06700.06700.06700.06700.06701,000
Apr 21, 20250.07600.09900.06600.09900.099026,900
Apr 17, 20250.11000.11000.07500.10000.100044,500
Apr 16, 20250.09800.09900.09800.09900.09907,300
Apr 15, 20250.09000.09900.07300.09000.090038,400
Apr 14, 20250.07400.09000.07400.09000.090023,100
Apr 11, 20250.07000.08000.06600.07000.070091,500
Apr 10, 20250.08500.08500.06500.06600.0660422,900
Apr 9, 20250.10000.10100.08000.09500.0950167,700
Apr 8, 20250.10700.12900.09900.10200.1020233,300
Apr 7, 20250.06100.12500.05900.10500.1050291,000
Apr 4, 20250.04200.06700.03600.06700.0670249,700
Apr 3, 20250.02900.04600.02500.04600.0460186,800
Apr 2, 20250.03600.03600.03600.03600.0360-
Apr 1, 20250.03600.03600.03600.03600.0360-
Mar 31, 20250.03600.03600.03600.03600.0360-
Mar 28, 20250.03600.03600.03600.03600.0360-
Mar 27, 20250.03600.03600.03600.03600.0360-
Mar 26, 20250.03300.03600.03000.03600.036020,500
Mar 25, 20250.03000.03200.02600.03200.032031,000
Mar 24, 20250.02900.02900.02900.02900.0290-
Mar 21, 20250.02900.02900.02900.02900.0290-
Mar 20, 20250.02900.02900.02900.02900.0290-
Mar 19, 20250.02900.02900.02900.02900.029030,000
Mar 18, 20250.03000.03000.03000.03000.0300-
Mar 17, 20250.03000.03000.03000.03000.0300-
Mar 14, 20250.04000.04000.02700.03000.030034,000
Mar 13, 20250.03200.03200.03000.03000.030059,500
Mar 12, 20250.03700.04000.03400.03400.034030,000
Mar 11, 20250.03500.03500.03500.03500.0350-
Mar 10, 20250.03500.03500.03500.03500.0350-
Mar 7, 20250.03500.03500.03500.03500.0350700
Mar 6, 20250.03700.03700.03700.03700.037040,000
Mar 5, 20250.03700.03700.03700.03700.037010,000
Mar 4, 20250.05000.05000.05000.05000.0500-
Mar 3, 20250.05000.05000.05000.05000.05001,000
Feb 28, 20250.04700.04700.04200.04200.042035,000
Feb 27, 20250.05300.05300.04700.04700.047018,000
Feb 26, 20250.05000.05000.05000.05000.0500-
Feb 25, 20250.05000.05000.05000.05000.05006,000
Feb 24, 20250.05400.05400.05400.05400.05401,000
Feb 21, 20250.05300.05900.04700.05700.0570123,700
Feb 20, 20250.04600.04600.04600.04600.0460-
Feb 19, 20250.04600.05300.04600.04600.046025,000
Feb 18, 20250.04600.06500.04600.06500.065011,000
Feb 14, 20250.05000.06800.05000.06800.068040,900
Feb 13, 20250.06800.06800.06200.06200.06207,700
Feb 12, 20250.06000.07300.05600.05600.0560100,300
Feb 11, 20250.03600.04500.03600.04500.045040,000
Feb 10, 20250.03300.03300.03200.03200.03201,000
Feb 7, 20250.03200.03200.03200.03200.0320-
Feb 6, 20250.03200.03200.03200.03200.032010,000
Feb 5, 20250.04400.04400.04400.04400.0440-
Feb 4, 20250.04400.04400.04400.04400.044037,300
Feb 3, 20250.02900.04400.02900.04400.0440103,300
Jan 31, 20250.03200.03200.02900.02900.029014,300
Jan 30, 20250.03200.03200.03200.03200.03201,400
Jan 29, 20250.02800.02800.02800.02800.0280-
Jan 28, 20250.02800.02800.02800.02800.0280-
Jan 27, 20250.02800.02800.02800.02800.0280-
Jan 24, 20250.02800.02800.02800.02800.0280-
Jan 23, 20250.02800.02800.02800.02800.0280-
Jan 22, 20250.02800.02800.02800.02800.0280-
Jan 21, 20250.02800.02800.02800.02800.028010,000
Jan 17, 20250.03300.03300.03100.03100.03102,000
Jan 16, 20250.03000.03000.03000.03000.03002,700
Jan 15, 20250.03200.03200.03200.03200.0320-
Jan 14, 20250.03200.03300.03200.03200.032016,000
Jan 13, 20250.03800.03800.03100.03200.032095,100
Jan 10, 20250.04300.04300.04300.04300.0430-
Jan 8, 20250.04300.04300.04300.04300.0430130,000
Jan 7, 20250.03200.03200.03200.03200.0320-
Jan 6, 20250.03200.03200.03200.03200.0320-
Jan 3, 20250.03200.03200.03200.03200.0320-
Jan 2, 20250.03600.03600.03200.03200.032078,200
Dec 31, 20240.03600.03600.03200.03300.033040,300
Dec 30, 20240.03700.03700.03700.03700.03705,000
Dec 27, 20240.03900.03900.03900.03900.0390-
Dec 26, 20240.04100.04100.03800.03900.039015,000
Dec 24, 20240.03600.03600.03600.03600.036010,000
Dec 23, 20240.04600.04600.03600.04200.042068,200
Dec 20, 20240.04200.06000.04200.04800.048052,700
Dec 19, 20240.05200.06000.04100.06000.060081,700
Dec 18, 20240.04900.05800.04500.05800.058027,300
Dec 17, 20240.04600.06000.04200.06000.060084,900
Dec 16, 20240.04900.04900.04100.04800.048047,900
Dec 13, 20240.04100.06000.03400.05100.0510396,300
Dec 12, 20240.04600.05100.04600.05100.051013,900
Dec 11, 20240.04000.05200.04000.05100.051015,300
Dec 10, 20240.04300.05500.04000.05000.050026,500
Dec 9, 20240.05500.05500.03100.05200.052016,500
Dec 6, 20240.04400.05500.02600.05500.055094,200
Dec 5, 20240.02800.06300.02800.05300.053086,500
Dec 4, 20240.02900.04700.02100.04700.047049,000
Dec 3, 20240.02900.03600.02700.03300.033011,500
Dec 2, 20240.03400.03900.02900.03400.0340107,200
Nov 29, 20240.03000.03000.03000.03000.0300-
Nov 27, 20240.03000.03000.03000.03000.0300-
Nov 26, 20240.02800.03000.02100.03000.030013,300
Nov 25, 20240.04100.04100.04100.04100.041011,500
Nov 22, 20240.01700.02300.01700.02300.023026,900
Nov 21, 20240.02500.02500.02500.02500.0250-
Nov 20, 20240.02500.02500.02500.02500.0250-
Nov 19, 20240.02700.02700.01600.02500.025093,900
Nov 18, 20240.03100.03500.03100.03500.035010,700
Nov 15, 20240.02800.02800.02800.02800.0280-
Nov 14, 20240.02800.02800.02700.02800.028057,500
Nov 13, 20240.03500.03500.03500.03500.035010,000
Nov 12, 20240.04200.04200.04200.04200.0420-
Nov 11, 20240.04200.04200.04200.04200.0420-
Nov 8, 20240.06000.06000.04100.04200.0420153,000
Nov 7, 20240.04900.04900.04900.04900.0490-
Nov 6, 20240.04900.04900.04900.04900.0490-
Nov 5, 20240.04900.04900.04900.04900.0490-
Nov 4, 20240.04900.04900.04900.04900.0490-
Nov 1, 20240.05200.05200.04900.04900.0490167,500
Oct 31, 20240.05400.05400.05000.05200.052052,500
Oct 30, 20240.04400.05700.04400.05100.0510169,200
Oct 29, 20240.03900.03900.03900.03900.0390-
Oct 28, 20240.04000.04000.03900.03900.039018,000
Oct 25, 20240.03800.03800.03500.03500.035039,300
Oct 24, 20240.04500.04500.04500.04500.0450-
Oct 23, 20240.03800.04500.03600.04500.045047,000
Oct 22, 20240.04600.04800.04000.04000.040080,000
Oct 21, 20240.04500.05500.04500.05500.055015,800
Oct 18, 20240.04500.06300.04500.06300.063069,800
Oct 17, 20240.05000.06700.04000.04500.045070,000
Oct 16, 20240.04600.05400.04000.04000.040041,000
Oct 15, 20240.06000.06000.05000.05000.050062,800
Oct 14, 20240.03800.03800.03800.03800.038010,000
Oct 11, 20240.06800.06800.03900.04000.040056,500
Oct 10, 20240.05000.06000.03900.05000.0500129,500
Oct 9, 20240.06900.06900.06900.06900.0690-
Oct 8, 20240.04900.06900.04900.06900.06908,300
Oct 7, 20240.04900.04900.04600.04600.046020,000
Oct 4, 20240.04600.05500.04600.05500.055023,000
Oct 3, 20240.05300.05800.04700.05800.058011,500
Oct 2, 20240.05900.05900.05000.05000.050025,000
Oct 1, 20240.05800.07000.05800.07000.070059,000
Sep 30, 20240.04800.05300.04800.05300.053015,600
Sep 27, 20240.05800.06000.04700.05700.057065,000
Sep 26, 20240.05100.05100.05100.05100.0510500
Sep 25, 20240.05000.07300.05000.07300.073015,000
Sep 24, 20240.05100.07000.05100.06000.060068,100
Sep 23, 20240.06200.07000.05900.07000.070073,000
Sep 20, 20240.05800.06500.05000.05300.053031,000
Sep 19, 20240.05000.05000.05000.05000.050036,800
Sep 18, 20240.05000.06900.05000.05900.0590328,700
Sep 17, 20240.05000.05000.04900.04900.049013,900
Sep 16, 20240.05000.05000.05000.05000.0500-
Sep 13, 20240.04600.05000.04600.05000.050037,400
Sep 12, 20240.05000.05000.05000.05000.050010,000
Sep 11, 20240.04900.05000.04700.05000.050034,800
Sep 10, 20240.05000.05000.04600.04600.04609,000
Sep 9, 20240.05000.05700.04800.05300.053096,400
Sep 6, 20240.05300.05700.05000.05700.057099,300
Sep 5, 20240.05700.06000.05000.05300.053045,000
Sep 4, 20240.06200.06200.05700.05700.057030,000
Sep 3, 20240.06500.07500.06000.07000.070076,700
Aug 30, 20240.06500.07000.06500.06900.069032,000
Aug 29, 20240.06300.07000.06300.07000.070033,000
Aug 28, 20240.06700.07500.06700.06700.067046,000
Aug 27, 20240.08000.08000.08000.08000.08006,000
Aug 26, 20240.06500.07000.06000.06000.060014,600
Aug 23, 20240.07900.07900.07900.07900.079020,000
Aug 22, 20240.07000.07900.06500.07900.079027,200
Aug 21, 20240.09000.09000.07000.09000.090026,300
Aug 20, 20240.09000.09000.09000.09000.0900-
Aug 19, 20240.08900.09000.08900.09000.090034,400
Aug 16, 20240.08200.08800.06200.08700.0870169,600
Aug 15, 20240.10900.10900.10900.10900.1090-
Aug 14, 20240.10900.10900.10900.10900.1090200
Aug 13, 20240.09600.11000.08200.11000.110046,900
Aug 12, 20240.11400.11400.11000.11000.110017,500
Aug 9, 20240.11000.11000.11000.11000.1100-
Aug 8, 20240.14000.14000.11000.11000.110031,000
Aug 7, 20240.13800.14000.13800.14000.14002,000
Aug 6, 20240.12000.13900.11300.13900.139022,300
Aug 5, 20240.12600.15000.12600.15000.150016,300
Aug 2, 20240.14000.14000.14000.14000.1400-
Aug 1, 20240.15000.15000.14000.14000.140031,100
Jul 31, 20240.15000.16000.15000.16000.160050,000
Jul 30, 20240.10200.15000.10200.15000.150093,200
Jul 29, 20240.16000.16000.11200.13000.130025,100
Jul 26, 20240.14800.16000.14800.16000.16002,100
Jul 25, 20240.14500.14500.13600.14500.145038,000
Jul 24, 20240.14500.14500.12100.14500.145027,500
Jul 23, 20240.14000.15000.13900.13900.139094,600
Jul 22, 20240.12700.14000.10000.14000.140055,400
Jul 19, 20240.15000.15000.11000.15000.150032,400
Jul 18, 20240.15000.15000.11500.15000.150039,700
Jul 17, 20240.11500.15000.11500.15000.150044,200
Jul 16, 20240.11500.12000.10600.12000.120019,100
Jul 15, 20240.10000.14000.09700.11000.110099,000
Jul 12, 20240.07700.10000.07700.10000.100028,200
Jul 11, 20240.08000.10500.07300.10500.105037,900
Jul 10, 20240.07000.08000.07000.08000.080045,100
Jul 9, 20240.06000.08000.06000.08000.080016,000
Jul 8, 20240.07400.07400.07400.07400.07405,000
Jul 5, 20240.07000.07000.07000.07000.070010,000
Jul 3, 20240.06400.07000.05700.05700.057013,600
Jul 2, 20240.07000.07000.07000.07000.0700-
Jul 1, 20240.07000.07000.07000.07000.0700-
Jun 28, 20240.06400.07000.06400.07000.07005,400
Jun 27, 20240.06000.07000.06000.07000.07007,200
Jun 26, 20240.06300.07000.06300.06600.06609,400
Jun 25, 20240.05200.08400.05200.07000.0700246,400
Jun 24, 20240.04900.04900.04500.04500.04506,100
Jun 21, 20240.04700.04700.04700.04700.0470-
Jun 20, 20240.04700.04700.04700.04700.04708,000
Jun 18, 20240.05000.05000.05000.05000.050011,400
Jun 17, 20240.05800.05800.05300.05300.053030,000
Jun 14, 20240.05300.05300.05300.05300.05302,000
Jun 13, 20240.06500.06900.06500.06900.0690400
Jun 12, 20240.05300.06900.05300.05300.053040,200
Jun 11, 20240.06400.06900.06100.06900.069022,900
Jun 10, 20240.04500.05300.04500.05300.053018,800
Jun 7, 20240.04600.05200.04500.04500.045054,800
Jun 6, 20240.06300.06300.04700.04700.047070,000
Jun 5, 20240.06100.07000.06100.07000.070016,000
Jun 4, 20240.06100.07300.05500.07100.071055,500
Jun 3, 20240.06100.06100.06100.06100.06109,600
May 31, 20240.07500.07500.07500.07500.07504,800
May 30, 20240.06100.07000.06100.07000.070078,000
May 29, 20240.07200.07200.06100.06100.061015,000
May 28, 20240.06400.06400.06400.06400.064012,000
May 24, 20240.08000.08000.06700.07500.07503,100
May 23, 20240.07600.09800.06700.07000.0700155,200
May 22, 20240.05800.05800.05800.05800.058030,000
May 21, 20240.06600.07400.06200.07000.070090,500
May 20, 20240.06900.07900.05800.07900.079039,700
May 17, 20240.07200.08100.06500.07900.0790330,900
May 16, 20240.11900.11900.05700.08700.0870264,000
May 15, 20240.10900.10900.10900.10900.1090-
May 14, 20240.09500.11200.09500.10900.109014,000
May 13, 20240.12500.12500.12500.12500.1250-
May 10, 20240.10000.12500.09700.12500.1250112,200
May 9, 20240.09400.09900.09400.09900.099024,400
May 8, 20240.10000.10000.10000.10000.100018,800
May 7, 20240.10000.10000.09100.10000.100020,200
May 6, 20240.10000.11400.09000.11400.114085,600
May 3, 20240.10000.12600.10000.12600.126076,000
May 2, 20240.10000.11000.08500.11000.110086,900

Related Tickers

MRPT MacReport.Net, Inc.
0.0419
0.00%
 
CTTMF Catena Media plc
0.6208
0.00%
 
DATI Digital Asset Monetary Network, Inc.
0.0325
0.00%
 
ILIM IL2M International Corp
0.0003
+50.00%
 
BDCTF BUILDDIRECT COM TECHNOLOGIES IN
0.8114
0.00%
 
SFUNY Fang Holdings Limited
6.00
+0.00%
 
3700.HK Inkeverse Group Limited
1.460
0.00%
 
SABOF Sabio Holdings Inc.
0.5129
0.00%
 
CTM.ST Catena Media plc
2.0350
+2.26%
 
BBSN.L Brave Bison Group plc
2.5210
-1.14%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.