CC, BB30746-USD End of Day and Historical Stock Data []

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

CC, BB30746-USD: BounceBit

09 Aug 2025

LAST: 0.1279	CHANGE: 0.03	OPEN: 0.1303	HIGH: 0.1314	ASK: 0.0000	VOLUME: 71.94M
LAST: 0.1279	CHG(%): 25.89	PREV: 0.1016	LOW: 0.1273	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
09 Aug 25	0.1303	0.1314	0.1273	0.1279	71.94M
08 Aug 25	0.1016	0.1016	0.1016	0.1016	107.51M
07 Aug 25	0.1016	0.1016	0.1016	0.1016	12.76M
06 Aug 25	0.0977	0.1040	0.0942	0.1016	13.08M
05 Aug 25	0.1019	0.1057	0.0949	0.0977	22.71M
04 Aug 25	0.0976	0.1022	0.0965	0.1019	5.74M
03 Aug 25	0.0932	0.0982	0.0918	0.0976	5.27M
02 Aug 25	0.0974	0.0979	0.0901	0.0932	7.92M
01 Aug 25	0.1006	0.1020	0.0939	0.0974	14.08M
31 Jul 25	0.1083	0.1149	0.0999	0.1006	18.97M

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:	0.11
MA20:	0.11
MA50:	0.10
MA200:	0.13
STO9:	56.09
RSI14:	60.14
MTM14:	0.01
ROC14:	0.05
Week High:	0.13
Week Low:	0.09
Month High:	0.13
Month Low:	0.09