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

OTC Markets EXMKT - Delayed Quote USD

Blackwell 3D Construction Corp. (BDCC)

Compare
0.1500
-0.0300
(-16.67%)
At close: April 17 at 2:07:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.23000.24000.15000.15000.150099,780
Apr 16, 20250.16000.16000.06000.13000.130052,064
Apr 15, 20250.16110.21100.15000.19000.1900145,007
Apr 14, 20250.22200.22200.20000.20000.200032,155
Apr 11, 20250.20000.22300.20000.21100.211026,669
Apr 10, 20250.20000.25000.18000.20000.2000596,861
Apr 9, 20250.20000.25000.16040.18000.180092,685
Apr 8, 20250.15100.24990.12000.20000.2000360,698
Apr 7, 20250.15000.25000.15000.24560.245675,414
Apr 4, 20250.22010.30000.17500.20000.2000164,135
Apr 3, 20250.18000.32000.18000.25000.250070,184
Apr 2, 20250.27000.35000.20000.30000.3000129,569
Apr 1, 20250.18000.23000.18000.21000.210056,207
Mar 31, 20250.22000.28000.20000.20000.2000191,578
Mar 28, 20250.24000.39000.22060.22060.2206107,283
Mar 27, 20250.30000.30500.22000.23000.2300141,694
Mar 26, 20250.35000.42000.20000.23500.2350665,166
Mar 25, 20250.50500.51200.35000.35000.350092,132
Mar 24, 20250.53000.60000.40000.51200.5120132,413
Mar 21, 20250.55000.60000.53000.57000.570039,541
Mar 20, 20250.55000.59000.55000.57000.570055,741
Mar 19, 20250.59000.62000.55500.55500.555041,207
Mar 18, 20250.45000.65000.45000.55500.555053,042
Mar 17, 20250.60000.66000.30000.46000.4600274,568
Mar 14, 20250.95001.00000.62000.65000.6500143,968
Mar 13, 20250.62001.00000.62000.85000.850049,962
Mar 12, 20250.92000.93000.25000.62000.6200312,122
Mar 11, 20251.09001.09000.85001.00001.000072,385
Mar 10, 20251.20001.20001.09001.12001.120032,322
Mar 7, 20251.10001.20001.10001.19001.190059,185
Mar 6, 20251.20001.22001.10001.10001.100024,305
Mar 5, 20251.25501.25501.19001.22001.220026,015
Mar 4, 20251.11001.31001.08001.15001.150072,628
Mar 3, 20251.27001.27001.08001.09001.0900151,400
Feb 28, 20251.12001.40001.12001.32001.320040,711
Feb 27, 20251.45001.45001.20001.35001.350060,924
Feb 26, 20251.36001.44001.15001.43001.430067,865
Feb 25, 20251.50001.50001.25001.29001.290044,063
Feb 24, 20251.60001.60001.00001.48001.4800118,144
Feb 21, 20251.45001.60001.42001.50001.5000134,352
Feb 20, 20251.24001.42001.24001.41001.4100221,831
Feb 19, 20251.15001.25001.15001.24001.2400129,440
Feb 18, 20251.09001.19001.08001.15001.150062,923
Feb 14, 20251.05001.15001.05001.10001.1000135,088
Feb 13, 20251.10001.15001.00001.05001.0500211,618
Feb 12, 20251.12001.12000.86001.10001.1000273,766
Feb 11, 20250.82501.15000.75001.05001.0500167,839
Feb 10, 20251.26001.26000.98001.00001.0000138,438
Feb 7, 20251.30001.30001.11001.18001.180095,054
Feb 6, 20251.30001.30001.01001.10001.1000135,078
Feb 5, 20251.31001.36001.02001.25001.2500132,720
Feb 4, 20251.49001.49001.30001.30001.3000144,079
Feb 3, 20251.32001.37001.16001.27001.2700156,852
Jan 31, 20251.53001.53001.36001.42001.4200153,932
Jan 30, 20251.45001.48001.41801.43001.430092,282
Jan 29, 20251.42001.45001.28001.42001.4200156,164
Jan 28, 20251.44001.45001.27001.41501.4150219,305
Jan 27, 20251.20001.35001.06001.32001.3200239,636
Jan 24, 20251.46001.62001.07001.23401.2340856,464
Jan 23, 20250.87001.54000.85001.45351.4535840,932
Jan 22, 20252.10002.19000.53010.89000.89002,175,047
Jan 21, 20252.81002.89001.85002.44002.4400426,916
Jan 17, 20252.88002.99002.70002.94002.9400138,818
Jan 16, 20253.04003.10002.86002.99802.9980302,347
Jan 15, 20253.05003.05002.60002.92002.9200327,767
Jan 14, 20253.01003.09003.01003.05003.0500130,189
Jan 13, 20253.00003.09002.95003.01003.0100130,583
Jan 10, 20252.56003.10002.55002.99002.9900375,347
Jan 8, 20252.84003.12502.65002.85002.8500358,458
Jan 7, 20253.00003.12002.63003.00003.0000365,420
Jan 6, 20252.91002.99002.85002.98002.9800344,090
Jan 3, 20252.66002.86002.66002.83002.8300489,739
Jan 2, 20252.46002.66002.46002.66002.6600314,594
Dec 31, 20242.41002.50002.01002.34502.3450426,390
Dec 30, 20242.26002.38002.25002.37002.3700264,582
Dec 27, 20242.19002.25002.14002.25002.2500164,717
Dec 26, 20242.08002.16002.08002.14452.1445232,360
Dec 24, 20242.05002.09002.02002.07002.0700179,580
Dec 23, 20242.03002.03001.98002.01002.0100257,123
Dec 20, 20241.95002.00001.95001.99001.9900186,740
Dec 19, 20241.74001.94001.73001.92001.9200274,871
Dec 18, 20241.80001.86001.70001.77001.7700143,606
Dec 17, 20241.82001.82001.71001.79651.796545,381
Dec 16, 20241.78001.81501.74001.79001.7900133,753
Dec 13, 20241.79001.79001.75001.78001.780059,524
Dec 12, 20241.71001.79001.60001.77001.7700125,479
Dec 11, 20241.73001.76001.57001.74001.7400225,156
Dec 10, 20241.52001.76001.52001.73851.7385257,290
Dec 9, 20241.52001.66001.52001.56001.5600208,322
Dec 6, 20241.70001.82001.35001.56501.5650298,802
Dec 5, 20241.93001.93001.15001.69001.6900647,628
Dec 4, 20242.11002.19001.63001.85001.8500481,448
Dec 3, 20242.01002.15001.53002.10002.1000823,414
Dec 2, 20242.00002.06001.99452.04002.0400297,854
Nov 29, 20241.92002.00001.92001.97001.9700284,393
Nov 27, 20241.89001.98001.85011.92001.9200135,181
Nov 26, 20241.91001.93001.81001.90001.9000107,138
Nov 25, 20241.88001.90001.75001.88001.8800353,360
Nov 22, 20241.74001.80001.70001.75651.7565414,740
Nov 21, 20241.65001.74001.62001.69751.6975277,902
Nov 20, 20241.69001.70001.61001.66001.6600176,550
Nov 19, 20241.63001.68001.32001.65001.6500279,998
Nov 18, 20241.56001.62001.55001.61001.6100195,158
Nov 15, 20241.43001.55001.43001.54001.5400629,942
Nov 14, 20241.41001.49001.36001.40001.4000316,474
Nov 13, 20241.20001.34001.20001.33001.3300183,054
Nov 12, 20241.14001.23001.13001.21001.2100324,188
Nov 11, 20241.16001.20001.13001.14001.1400133,374
Nov 8, 20241.13001.15001.11001.14001.140091,304
Nov 7, 20241.10001.12001.10001.11651.1165100,480
Nov 6, 20241.05001.10001.05001.09501.095047,095
Nov 5, 20241.09001.10000.98001.06001.060062,859
Nov 4, 20241.08001.18001.00001.04001.0400128,576
Nov 1, 20241.05001.07701.01001.02001.020030,039
Oct 31, 20241.08001.08000.97001.05001.050041,986
Oct 30, 20241.09001.09000.92001.08001.080095,012
Oct 29, 20241.05001.10001.01001.07001.070036,230
Oct 28, 20241.00001.08000.76491.03001.0300191,174
Oct 25, 20241.11001.17000.90000.90000.9000288,932
Oct 24, 20241.05001.16001.00001.07001.0700315,688
Oct 23, 20240.97001.03000.95710.97200.9720249,380
Oct 22, 20240.85990.95500.85990.91500.9150410,539
Oct 21, 20240.85000.86000.80000.85450.8545159,096
Oct 18, 20240.66000.80000.66000.80000.8000315,296
Oct 17, 20240.65300.67000.62000.66000.660042,935
Oct 16, 20240.84660.84660.61550.65300.6530184,605
Oct 15, 20240.89000.89000.75000.80000.800044,342
Oct 14, 20240.93000.93510.75000.88000.880096,901
Oct 11, 20240.92501.04000.78300.91000.9100167,274
Oct 10, 20241.03001.07000.81000.94490.9449192,247
Oct 9, 20241.13001.16001.02001.02001.0200105,678
Oct 8, 20241.10001.14001.08001.14001.140081,594
Oct 7, 20241.14601.18001.00001.09201.0920123,186
Oct 4, 20241.11001.15001.00001.13501.135072,294
Oct 3, 20241.09001.11000.92011.11001.1100113,258
Oct 2, 20241.07001.09000.93001.04001.0400109,412
Oct 1, 20241.00001.09000.99011.05001.0500290,345
Sep 30, 20240.99841.00000.89091.00001.000034,294
Sep 27, 20240.99840.99840.91000.98230.9823118,972
Sep 26, 20240.95000.99800.88000.88000.880055,209
Sep 25, 20240.91000.94500.90000.94000.940066,174
Sep 24, 20240.89000.97910.85000.88500.885059,629
Sep 23, 20240.88800.89000.85000.88950.889561,052
Sep 20, 20240.80000.91120.77000.85000.850076,312
Sep 19, 20241.03001.03000.67610.80000.8000190,102
Sep 18, 20241.00001.04000.55311.00551.0055419,955
Sep 17, 20240.99401.01000.95000.99600.996094,616
Sep 16, 20240.95431.00000.95000.98000.9800196,234
Sep 13, 20240.89000.96000.86000.95000.9500279,681
Sep 12, 20240.87000.88500.86000.87550.875594,292
Sep 11, 20240.86950.87900.82000.85580.8558152,271
Sep 10, 20240.84500.86000.79800.85500.855048,892
Sep 9, 20240.79000.84500.79000.84130.8413214,525
Sep 6, 20240.80000.81000.75000.79000.790030,921
Sep 5, 20240.75000.80000.68000.79400.7940145,209
Sep 4, 20240.79800.79800.72500.74000.740065,075
Sep 3, 20240.76000.77600.75000.77600.7760166,973
Aug 30, 20240.65500.75000.65500.74000.7400337,542
Aug 29, 20240.70000.72000.64250.65010.650157,479
Aug 28, 20240.68500.70000.66000.68000.680033,755
Aug 27, 20240.59500.68500.55500.68500.6850125,227
Aug 26, 20240.61500.65000.54000.59500.595093,393
Aug 23, 20240.60500.61200.57000.61200.612085,126
Aug 22, 20240.62500.69500.58880.59550.5955285,931
Aug 21, 20240.61500.63510.49200.58500.5850159,559
Aug 20, 20240.25000.74250.15000.58000.5800599,167
Aug 19, 20240.02550.02550.01250.01250.01251,941
Aug 16, 20240.03500.03500.03500.03500.03504,000
Aug 15, 20240.03500.03500.03500.03500.03501,081
Aug 14, 20240.06720.06720.06720.06720.0672-
Aug 13, 20240.03500.06720.03500.06720.0672396
Aug 12, 20240.12500.12500.12500.12500.1250192
Aug 9, 20240.28000.28000.28000.28000.2800-
Aug 8, 20240.12500.80000.12100.28000.280025,723
Aug 7, 20240.12500.12620.12500.12620.126212,280
Aug 6, 20240.03500.12990.03500.12990.129981,726
Aug 5, 20240.05500.05500.03500.03500.035012,341
Aug 2, 20240.08520.08520.08520.08520.08522,000
Aug 1, 20240.05500.05700.05500.05700.05708,549
Jul 31, 20240.14900.14900.10000.10000.100031,300
Jul 30, 20240.14900.14900.14900.14900.1490-
Jul 29, 20240.14900.14900.14900.14900.1490-
Jul 26, 20240.14900.14900.14900.14900.1490-
Jul 25, 20240.14900.14900.14900.14900.14906,390
Jul 24, 20240.11200.13050.11200.13050.13051,170
Jul 23, 20240.11240.11240.11240.11240.11244,002
Jul 22, 20240.11200.13440.11200.13440.13444,572
Jul 19, 20240.11200.11200.11200.11200.1120100
Jul 18, 20240.11200.12000.11200.12000.120043,304
Jul 17, 20240.12000.12000.11300.11300.113030,839
Jul 16, 20240.12100.14880.11390.14880.148821,269
Jul 15, 20240.13520.17450.12600.16990.1699116,292
Jul 12, 20240.49500.73000.11510.20000.2000649,482
Jul 11, 20241.25801.27001.15001.15001.1500115,194
Jul 10, 20241.20001.31501.16001.26001.2600426,114
Jul 9, 20241.14001.19001.00001.19001.1900128,295
Jul 8, 20241.00001.35000.90001.00001.0000234,603
Jul 5, 20240.97001.00000.40001.00001.0000868,493
Jul 3, 20240.92750.95000.92000.94500.9450252,375
Jul 2, 20240.85000.94000.85000.91010.9101538,111
Jul 1, 20240.84900.88000.82000.87000.8700208,394
Jun 28, 20240.82000.84500.78430.82000.8200122,707
Jun 27, 20240.78430.85000.78430.82000.8200210,813
Jun 26, 20240.65900.79480.63800.77000.770068,189
Jun 25, 20240.75000.76000.53550.63800.638077,809
Jun 24, 20240.62000.70000.62000.70000.7000150,749
Jun 21, 20240.54000.66000.46000.62000.620037,135
Jun 20, 20240.45000.70000.39000.52500.5250199,534
Jun 18, 20240.85000.85000.35000.70000.7000285,644
Jun 17, 20240.83000.84000.79820.79820.798297,419
Jun 14, 20240.78550.83000.77500.81000.8100305,979
Jun 13, 20240.77000.81000.76990.78500.7850375,178
Jun 12, 20240.73000.76000.70000.75000.7500388,515
Jun 11, 20240.70000.71000.70000.71000.7100122,306
Jun 10, 20240.64000.70000.64000.69000.6900203,040
Jun 7, 20240.62000.66000.61000.66000.6600269,525
Jun 6, 20240.61000.67000.58000.61000.6100381,413
Jun 5, 20240.55000.57000.52000.57000.5700261,805
Jun 4, 20240.55000.68000.52000.53000.5300515,045
Jun 3, 20240.49000.51000.46020.51000.5100247,715
May 31, 20240.45000.47000.42750.47000.4700324,976
May 30, 20240.43000.45010.42260.43000.4300152,177
May 29, 20240.68400.68400.40500.42000.4200116,853
May 28, 20240.38000.40000.35000.40000.4000139,479
May 24, 20240.39000.40000.36500.38000.3800198,645
May 23, 20240.35000.51000.35000.38000.3800501,143
May 22, 20240.35000.40000.31950.35000.3500388,882
May 21, 20240.30000.35000.25000.32000.3200174,818
May 20, 20240.55000.55000.25000.27500.275058,595
May 17, 20240.55000.55000.55000.55000.55002,770
May 16, 20240.55000.55000.55000.55000.5500-
May 15, 20240.55000.55000.55000.55000.5500198
May 14, 20240.53000.53000.53000.53000.5300-
May 13, 20240.53000.53000.53000.53000.5300-
May 10, 20240.53000.53000.53000.53000.5300-
May 9, 20240.53000.53000.53000.53000.5300-
May 8, 20240.53000.53000.53000.53000.53002,003
May 7, 20240.54000.54000.54000.54000.5400-
May 6, 20240.54000.54000.54000.54000.5400100
May 3, 20240.53000.53000.53000.53000.5300-
May 2, 20240.53000.53000.53000.53000.5300-
May 1, 20240.53000.53000.53000.53000.53001,160
Apr 30, 20240.44000.51000.22000.51000.510011,403
Apr 29, 20243.00003.00003.00003.00003.0000120
Apr 26, 20240.50000.50000.50000.50000.5000-
Apr 25, 20240.50000.50000.50000.50000.5000200
Apr 24, 20240.51000.51000.36020.36020.36021,128
Apr 23, 20240.70010.70010.52000.52000.52001,200
Apr 22, 20241.75001.75001.01001.01001.0100943
Apr 19, 20241.75001.75001.75001.75001.7500-
Apr 18, 20241.75001.75001.75001.75001.7500-