Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bright Minds Biosciences Inc (OP: BMBIF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 05, 2021 7.980 0 -0.15(-1.85%)
Nov 04, 2021 8.248 8.340 8.120 8.130 26,261 -0.10(-1.22%)
Nov 03, 2021 7.550 8.920 7.443 8.230 74,719 +0.98(+13.52%)
Nov 02, 2021 7.389 7.389 7.250 7.250 3,409 -0.07(-1.02%)
Nov 01, 2021 7.220 7.410 7.220 7.324 3,998 +0.20(+2.87%)
Oct 29, 2021 6.937 7.120 6.890 7.120 8,950 +0.14(+2.01%)
Oct 28, 2021 7.057 7.070 6.915 6.980 5,516 +0.00(+0.00%)
Oct 27, 2021 6.925 6.985 6.925 6.980 2,102 -0.06(-0.82%)
Oct 26, 2021 6.816 7.038 6.792 7.038 2,774 +0.22(+3.20%)
Oct 25, 2021 6.720 6.870 6.700 6.820 7,302 +0.11(+1.65%)
Oct 22, 2021 6.723 6.776 6.341 6.710 53,722 -0.07(-1.07%)
Oct 21, 2021 7.100 7.100 6.472 6.782 30,863 -0.37(-5.20%)
Oct 20, 2021 7.290 7.290 7.139 7.154 3,733 -0.03(-0.48%)
Oct 19, 2021 7.320 7.355 7.100 7.189 8,448 -0.14(-1.93%)
Oct 18, 2021 7.430 7.430 7.330 7.330 3,000 -0.10(-1.35%)
Oct 15, 2021 7.487 7.487 7.346 7.430 2,460 -0.06(-0.80%)
Oct 14, 2021 7.490 7.500 7.423 7.490 9,651 +0.09(+1.16%)
Oct 13, 2021 7.437 7.437 7.356 7.404 1,192 -0.02(-0.22%)
Oct 12, 2021 7.590 7.850 7.420 7.420 18,044 -0.42(-5.36%)
Oct 11, 2021 7.400 8.000 7.257 7.840 13,950 +0.54(+7.36%)
Oct 08, 2021 7.270 7.302 7.269 7.302 915 +0.05(+0.72%)
Oct 07, 2021 7.250 7.260 7.208 7.250 14,052 +0.07(+1.00%)
Oct 06, 2021 7.190 7.200 7.148 7.178 5,014 -0.00(-0.02%)
Oct 05, 2021 7.500 7.500 7.120 7.180 11,934 -0.10(-1.37%)
Oct 04, 2021 7.300 7.300 7.263 7.280 1,164 +0.08(+1.11%)
Oct 01, 2021 7.222 7.222 7.100 7.200 3,742 +0.06(+0.82%)
Sep 30, 2021 7.300 7.308 7.140 7.141 10,456 -0.12(-1.64%)
Sep 29, 2021 7.330 8.830 6.690 7.260 121,036 +0.57(+8.59%)
Sep 28, 2021 6.700 6.710 6.640 6.686 819 -0.13(-1.96%)
Sep 27, 2021 7.020 7.040 6.820 6.820 3,048 -0.19(-2.71%)
Sep 24, 2021 6.737 7.020 6.737 7.010 4,269 +0.45(+6.86%)
Sep 23, 2021 6.139 7.080 6.139 6.560 2,982 +0.50(+8.34%)
Sep 22, 2021 6.073 6.073 6.035 6.055 754 +0.09(+1.58%)
Sep 21, 2021 5.960 5.961 5.960 5.961 920 -0.04(-0.65%)
Sep 20, 2021 6.050 6.050 5.962 6.000 3,125 -0.01(-0.16%)
Sep 17, 2021 5.570 6.009 5.530 6.009 16,829 +0.51(+9.34%)
Sep 16, 2021 5.430 5.500 5.424 5.496 9,876 +0.06(+1.03%)
Sep 15, 2021 5.380 5.440 5.380 5.440 17,734 -0.02(-0.37%)
Sep 14, 2021 5.463 5.463 5.457 5.460 905 -0.00(-0.04%)
Sep 13, 2021 5.414 5.462 5.414 5.462 1,420 -0.02(-0.32%)
Sep 10, 2021 5.480 5.522 5.480 5.480 1,435 -0.09(-1.57%)
Sep 09, 2021 5.940 5.940 5.535 5.567 4,965 +0.02(+0.32%)
Sep 08, 2021 5.500 5.564 5.485 5.550 13,450 +0.01(+0.18%)
Sep 07, 2021 5.550 5.594 5.530 5.540 12,900 -0.01(-0.18%)
Sep 03, 2021 5.550 5.550 5.550 5.550 1,000 +0.03(+0.54%)
Sep 02, 2021 5.550 5.670 5.450 5.520 7,822 -0.14(-2.39%)
Sep 01, 2021 5.287 5.685 5.284 5.655 12,285 +0.35(+6.58%)
Aug 31, 2021 5.315 5.315 5.128 5.306 3,705 -0.02(-0.45%)
Aug 30, 2021 5.250 5.360 5.150 5.330 14,011 +0.09(+1.72%)
Aug 27, 2021 5.218 5.360 5.212 5.240 9,367 -0.10(-1.87%)
Aug 26, 2021 5.216 5.340 5.216 5.340 5,300 +0.09(+1.81%)
Aug 25, 2021 5.513 5.513 5.080 5.245 5,581 -0.24(-4.29%)
Aug 24, 2021 5.400 5.480 5.395 5.480 2,935 +0.12(+2.24%)
Aug 23, 2021 5.332 5.360 5.332 5.360 892 +0.10(+1.99%)
Aug 20, 2021 5.200 5.300 5.104 5.255 11,910 +0.04(+0.67%)
Aug 19, 2021 5.270 5.300 5.195 5.220 5,220 -0.03(-0.57%)
Aug 18, 2021 5.060 5.250 5.060 5.250 6,206 +0.12(+2.34%)
Aug 17, 2021 5.200 5.262 5.120 5.130 13,117 -0.05(-0.97%)
Aug 13, 2021 5.180 5.180 5.180 50 +0.06(+1.17%)
Aug 12, 2021 5.200 5.230 5.056 5.120 5,556 -0.00(-0.05%)
Aug 11, 2021 4.884 5.200 4.884 5.122 11,260 +0.26(+5.40%)
Aug 10, 2021 4.830 4.860 4.830 4.860 2,600 +0.01(+0.21%)
Aug 09, 2021 4.770 4.850 4.770 4.850 3,945 -0.02(-0.41%)
Aug 06, 2021 4.870 4.880 4.836 4.870 8,089 +0.00(+0.00%)
Aug 05, 2021 4.860 4.870 4.860 4.870 1,284 +0.06(+1.25%)
Aug 04, 2021 4.788 4.823 4.788 4.810 3,426 +0.02(+0.42%)
Aug 03, 2021 4.649 4.790 4.649 4.790 6,147 -0.43(-8.24%)
Aug 02, 2021 5.690 5.690 4.600 5.220 1,549 +0.52(+11.06%)
Jul 30, 2021 4.700 4.700 4.700 4.700 812 -0.01(-0.21%)
Jul 28, 2021 4.710 4.710 4.710 0 +0.21(+4.67%)
Jul 27, 2021 4.440 4.500 4.440 4.500 3,264 +0.05(+1.12%)
Jul 26, 2021 4.380 4.545 4.367 4.450 11,079 +0.13(+3.01%)
Jul 23, 2021 4.400 4.400 4.320 4.320 2,706 +0.00(+0.00%)
Jul 21, 2021 4.320 4.320 4.320 0 +0.01(+0.23%)
Jul 20, 2021 4.310 4.310 4.310 4.310 721 -0.08(-1.82%)
Jul 19, 2021 4.390 4.390 4.390 4.390 1,121 -0.06(-1.35%)
Jul 16, 2021 4.450 4.470 4.450 4.450 433 -0.05(-1.11%)
Jul 15, 2021 4.520 4.524 4.488 4.500 7,539 -0.02(-0.44%)
Jul 14, 2021 4.530 4.570 4.520 4.520 1,400 +0.02(+0.44%)
Jul 13, 2021 4.650 4.650 4.500 4.500 4,560 -0.05(-1.10%)
Jul 12, 2021 4.653 4.653 4.550 4.550 2,388 -0.15(-3.13%)
Jul 09, 2021 4.657 4.700 4.590 4.697 4,642 +0.12(+2.55%)
Jul 08, 2021 4.686 4.686 4.580 4.580 3,290 -0.10(-2.14%)
Jul 07, 2021 4.650 4.680 4.650 4.680 3,900 +0.03(+0.65%)
Jul 06, 2021 4.702 4.750 4.650 4.650 11,176 +0.00(+0.01%)
Jul 02, 2021 4.630 4.650 4.630 4.649 2,252 +0.15(+3.32%)
Jul 01, 2021 4.500 4.500 4.500 4.500 3,300 -0.10(-2.21%)
Jun 30, 2021 4.700 4.700 4.602 4.602 3,900 -0.12(-2.50%)
Jun 29, 2021 4.827 4.827 4.720 4.720 1,708 -0.03(-0.63%)
Jun 28, 2021 4.700 4.750 4.696 4.750 3,810 +0.02(+0.42%)
Jun 25, 2021 4.730 4.730 4.730 4.730 268 +0.06(+1.28%)
Jun 24, 2021 4.610 4.670 4.610 4.670 1,200 +0.05(+1.19%)
Jun 23, 2021 4.615 4.615 4.615 4.615 100 +0.04(+0.76%)
Jun 22, 2021 4.580 4.580 4.580 4.580 705 -0.03(-0.65%)
Jun 21, 2021 4.610 4.610 4.556 4.610 901 +0.03(+0.74%)
Jun 18, 2021 4.700 4.700 4.566 4.576 3,006 -0.17(-3.66%)
Jun 17, 2021 4.810 4.810 4.736 4.750 900 -0.19(-3.77%)
Jun 16, 2021 4.600 5.010 4.600 4.936 17,635 +0.44(+9.69%)
Jun 15, 2021 4.500 4.500 4.500 4.500 1,130 +0.00(+0.00%)
Jun 14, 2021 4.496 4.500 4.492 4.500 27,003 +0.03(+0.67%)
Jun 11, 2021 4.510 4.510 4.470 4.470 2,100 -0.03(-0.74%)
Jun 10, 2021 4.530 4.530 4.503 4.503 301 +0.04(+0.81%)
Jun 09, 2021 4.450 4.467 4.450 4.467 1,700 +0.06(+1.41%)
Jun 08, 2021 4.500 4.500 4.405 4.405 546 -0.09(-2.11%)
Jun 07, 2021 4.520 4.600 4.500 4.500 660 -0.04(-0.88%)
Jun 04, 2021 4.540 4.540 4.540 4.540 335 -0.01(-0.22%)
Jun 03, 2021 4.570 4.570 4.550 4.550 721 -0.10(-2.15%)
Jun 02, 2021 4.660 4.660 4.650 4.650 1,435 -0.15(-3.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.