ASX, BB1 End of Day and Historical Share Prices [Blinklab Limited]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, BB1:

11 Aug 2025

LAST: 0.4400	CHANGE: 0.01	OPEN: 0.4400	HIGH: 0.4600	ASK: 0.4700	VOLUME: 56.1K
LAST: 0.4400	CHG(%): 1.15	PREV: 0.4350	LOW: 0.4400	BID: 0.4450

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
11 Aug 25	0.4400	0.4600	0.4400	0.4400	56.1K
08 Aug 25	0.4400	0.4600	0.4350	0.4350	75.8K
07 Aug 25	0.4400	0.4400	0.4400	0.4400	45.3K
06 Aug 25	0.4450	0.4500	0.4300	0.4300	57.6K
05 Aug 25	0.4250	0.4250	0.4200	0.4200	8.7K
04 Aug 25	0.4300	0.4500	0.4200	0.4250	76.1K
01 Aug 25	0.4200	0.4300	0.4050	0.4300	195.3K
31 Jul 25	0.4450	0.4450	0.4300	0.4300	148.3K
30 Jul 25	0.4450	0.4450	0.4300	0.4450	123.8K
29 Jul 25	0.4550	0.4550	0.4400	0.4500	256.3K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.43
MA20:	0.46
MA50:	0.46
MA200:	0.36
STO9:	39.42
RSI14:	31.82
WPR14:	-71.43
MTM14:	-0.05
ROC14:	-0.10
Week High:	0.46
Week Low:	0.42
Month High:	0.51
Month Low:	0.41
Volatility:	67.59