BioHiTech Global Inc. Common Stockのデータ

BioHiTech Global Inc. Common Stockの基本情報

名前 BioHiTech Global Inc. Common Stock
ティッカー BHTG
国 United States
上場年 nan
セクター Consumer Services

BioHiTech Global Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.8 2.68 2.79 2.69 900600.0 2.69
2021-02-12 2.97 2.7 2.81 2.74 1168300.0 2.74
2021-02-11 3.2 2.66 2.73 2.94 4142200.0 2.94
2021-02-10 4.03 3.0 4.0 3.12 22010100.0 3.12
2021-02-09 3.05 1.82 1.88 2.59 23213200.0 2.59
2021-02-08 1.93 1.77 1.79 1.85 1152900.0 1.85
2021-02-05 1.8 1.7 1.79 1.76 712600.0 1.76
2021-02-04 1.82 1.68 1.72 1.73 1275400.0 1.73
2021-02-03 1.91 1.59 1.59 1.81 3650600.0 1.81
2021-02-02 1.65 1.53 1.61 1.58 457900.0 1.58
2021-02-01 1.69 1.52 1.53 1.64 651300.0 1.64
2021-01-29 1.66 1.52 1.65 1.52 684600.0 1.52
2021-01-28 1.85 1.63 1.81 1.66 854000.0 1.66
2021-01-27 1.98 1.68 1.88 1.7 1674500.0 1.7
2021-01-26 2.17 1.92 1.99 2.02 3716000.0 2.02
2021-01-25 1.9 1.6 1.85 1.81 2021500.0 1.81
2021-01-22 1.77 1.54 1.75 1.74 2064900.0 1.74
2021-01-21 1.77 1.53 1.61 1.75 3559100.0 1.75
2021-01-20 1.48 1.36 1.43 1.4 672700.0 1.4
2021-01-19 1.48 1.4 1.42 1.43 325700.0 1.43
2021-01-15 1.52 1.4 1.51 1.44 562600.0 1.44
2021-01-14 1.63 1.41 1.63 1.48 1951300.0 1.48
2021-01-13 1.65 1.33 1.38 1.63 7123400.0 1.63
2021-01-12 1.35 1.3 1.32 1.33 299500.0 1.33
2021-01-11 1.39 1.23 1.25 1.34 840500.0 1.34
2021-01-08 1.28 1.23 1.26 1.25 199000.0 1.25
2021-01-07 1.32 1.24 1.27 1.26 299300.0 1.26
2021-01-06 1.31 1.18 1.21 1.23 671700.0 1.23
2021-01-05 1.22 1.14 1.15 1.21 251900.0 1.21
2021-01-04 1.15 1.12 1.13 1.15 135700.0 1.15
2020-12-31 1.2 1.1 1.18 1.12 458900.0 1.12
2020-12-30 1.17 1.13 1.15 1.16 298900.0 1.16
2020-12-29 1.17 1.11 1.17 1.13 413300.0 1.13
2020-12-28 1.25 1.16 1.23 1.17 402000.0 1.17
2020-12-24 1.23 1.21 1.22 1.22 58500.0 1.22
2020-12-23 1.26 1.2 1.2 1.22 488300.0 1.22
2020-12-22 1.21 1.18 1.2 1.19 204400.0 1.19
2020-12-21 1.22 1.17 1.21 1.19 370400.0 1.19
2020-12-18 1.26 1.21 1.22 1.21 196200.0 1.21
2020-12-17 1.28 1.21 1.25 1.22 282400.0 1.22
2020-12-16 1.26 1.21 1.26 1.22 354800.0 1.22
2020-12-15 1.25 1.19 1.22 1.19 225200.0 1.19
2020-12-14 1.29 1.21 1.28 1.22 201800.0 1.22
2020-12-11 1.4 1.23 1.25 1.28 1116800.0 1.28
2020-12-10 1.3 1.23 1.27 1.27 109800.0 1.27
2020-12-09 1.32 1.23 1.28 1.27 256400.0 1.27
2020-12-08 1.3 1.25 1.27 1.28 190800.0 1.28
2020-12-07 1.38 1.23 1.36 1.26 298200.0 1.26
2020-12-04 1.4 1.32 1.35 1.34 172200.0 1.34
2020-12-03 1.42 1.34 1.4 1.36 130100.0 1.36
2020-12-02 1.48 1.35 1.46 1.37 282700.0 1.37
2020-12-01 1.53 1.36 1.48 1.48 584100.0 1.48
2020-11-30 1.49 1.36 1.45 1.45 534500.0 1.45
2020-11-27 1.4 1.33 1.39 1.36 122500.0 1.36
2020-11-25 1.41 1.29 1.37 1.36 603600.0 1.36
2020-11-24 1.34 1.25 1.28 1.28 480200.0 1.28
2020-11-23 1.31 1.24 1.25 1.25 240200.0 1.25
2020-11-20 1.27 1.2 1.24 1.24 367500.0 1.24
2020-11-19 1.4 1.34 1.36 1.38 192400.0 1.38
2020-11-18 1.4 1.34 1.35 1.37 173900.0 1.37
2020-11-17 1.34 1.25 1.33 1.33 191600.0 1.33
2020-11-16 1.37 1.31 1.31 1.36 221900.0 1.36
2020-11-13 1.3 1.24 1.24 1.3 129200.0 1.3
2020-11-12 1.29 1.22 1.27 1.25 100400.0 1.25
2020-11-11 1.37 1.19 1.2 1.25 871300.0 1.25
2020-11-10 1.25 1.2 1.25 1.21 120800.0 1.21
2020-11-09 1.38 1.16 1.25 1.26 1289400.0 1.26
2020-11-06 1.23 1.18 1.2 1.21 53100.0 1.21
2020-11-05 1.22 1.15 1.16 1.2 73700.0 1.2
2020-11-04 1.17 1.12 1.14 1.16 73900.0 1.16
2020-11-03 1.17 1.14 1.16 1.15 43000.0 1.15
2020-11-02 1.18 1.12 1.16 1.15 111600.0 1.15
2020-10-30 1.28 1.15 1.17 1.16 642100.0 1.16
2020-10-29 1.21 1.13 1.21 1.18 247800.0 1.18
2020-10-28 1.23 1.18 1.23 1.18 154700.0 1.18
2020-10-27 1.24 1.2 1.22 1.23 124600.0 1.23
2020-10-26 1.28 1.2 1.28 1.23 196700.0 1.23
2020-10-23 1.32 1.23 1.23 1.28 755600.0 1.28
2020-10-22 1.7 1.19 1.25 1.22 6679500.0 1.22
2020-10-21 1.27 1.2 1.23 1.26 80900.0 1.26
2020-10-20 1.28 1.2 1.26 1.23 138700.0 1.23
2020-10-19 1.3 1.24 1.3 1.28 77900.0 1.28
2020-10-16 1.34 1.27 1.32 1.31 125700.0 1.31
2020-10-15 1.35 1.21 1.25 1.33 159200.0 1.33
2020-10-14 1.35 1.26 1.3 1.27 211400.0 1.27
2020-10-13 1.6 1.27 1.36 1.29 787600.0 1.29
2020-10-12 1.44 1.31 1.4 1.36 353200.0 1.36
2020-10-09 1.51 1.38 1.4 1.4 473200.0 1.4
2020-10-08 1.43 1.27 1.29 1.4 595100.0 1.4
2020-10-07 1.35 1.25 1.35 1.29 94700.0 1.29
2020-10-06 1.49 1.22 1.25 1.26 870000.0 1.26
2020-10-05 1.25 1.22 1.24 1.24 117700.0 1.24
2020-10-02 1.28 1.23 1.25 1.28 185100.0 1.28
2020-10-01 1.38 1.26 1.36 1.3 314200.0 1.3
2020-09-30 1.45 1.23 1.41 1.45 2066800.0 1.45
2020-09-29 1.27 1.2 1.27 1.22 68700.0 1.22
2020-09-28 1.27 1.22 1.24 1.26 100000.0 1.26
2020-09-25 1.25 1.18 1.22 1.24 65900.0 1.24
2020-09-24 1.24 1.16 1.24 1.22 97500.0 1.22
2020-09-23 1.28 1.2 1.26 1.23 121400.0 1.23
2020-09-22 1.28 1.23 1.25 1.26 52900.0 1.26
2020-09-21 1.28 1.24 1.28 1.28 70700.0 1.28
2020-09-18 1.31 1.25 1.28 1.25 130700.0 1.25
2020-09-17 1.29 1.24 1.24 1.27 29900.0 1.27
2020-09-16 1.29 1.26 1.26 1.27 58200.0 1.27
2020-09-15 1.29 1.23 1.23 1.26 44200.0 1.26
2020-09-14 1.31 1.23 1.29 1.25 118500.0 1.25
2020-09-11 1.29 1.23 1.26 1.27 101200.0 1.27
2020-09-10 1.37 1.23 1.32 1.27 182100.0 1.27
2020-09-09 1.32 1.26 1.32 1.27 97400.0 1.27
2020-09-08 1.34 1.25 1.3 1.34 69400.0 1.34
2020-09-04 1.35 1.27 1.32 1.32 93200.0 1.32
2020-09-03 1.5 1.34 1.49 1.39 202900.0 1.39
2020-09-02 1.45 1.22 1.25 1.43 232300.0 1.43
2020-09-01 1.28 1.22 1.26 1.25 180900.0 1.25
2020-08-31 1.31 1.28 1.31 1.29 133200.0 1.29
2020-08-28 1.32 1.27 1.29 1.31 123600.0 1.31
2020-08-27 1.39 1.28 1.38 1.32 157800.0 1.32
2020-08-26 1.4 1.3 1.4 1.34 185000.0 1.34
2020-08-25 1.37 1.23 1.23 1.37 122100.0 1.37
2020-08-24 1.38 1.26 1.36 1.32 268700.0 1.32
2020-08-21 1.45 1.36 1.41 1.39 199800.0 1.39
2020-08-20 1.49 1.41 1.46 1.43 215000.0 1.43
2020-08-19 1.51 1.43 1.49 1.48 428800.0 1.48
2020-08-18 1.56 1.41 1.55 1.43 320900.0 1.43
2020-08-17 1.6 1.44 1.59 1.54 220100.0 1.54
2020-08-14 1.65 1.53 1.64 1.6 319000.0 1.6
2020-08-13 1.67 1.63 1.65 1.67 95400.0 1.67
2020-08-12 1.69 1.63 1.69 1.66 149000.0 1.66
2020-08-11 1.73 1.63 1.72 1.65 335500.0 1.65
2020-08-10 1.76 1.69 1.75 1.74 192500.0 1.74
2020-08-07 1.75 1.65 1.73 1.75 273400.0 1.75
2020-08-06 1.8 1.71 1.8 1.74 334800.0 1.74
2020-08-05 1.81 1.73 1.79 1.76 343900.0 1.76
2020-08-04 1.84 1.72 1.76 1.81 894500.0 1.81
2020-08-03 1.9 1.67 1.79 1.75 4355400.0 1.75
2020-07-31 1.75 1.66 1.75 1.73 322800.0 1.73
2020-07-30 1.73 1.6 1.72 1.67 389500.0 1.67
2020-07-29 1.84 1.71 1.77 1.75 344200.0 1.75
2020-07-28 1.82 1.76 1.77 1.77 395100.0 1.77
2020-07-27 1.86 1.75 1.85 1.75 1293400.0 1.75
2020-07-24 2.1 1.9 2.05 2.06 226500.0 2.06
2020-07-23 2.2 2.0 2.15 2.06 281500.0 2.06
2020-07-22 2.29 2.12 2.15 2.24 455500.0 2.24
2020-07-21 2.35 2.0 2.29 2.14 883800.0 2.14
2020-07-20 2.07 1.95 2.0 1.99 163100.0 1.99
2020-07-17 2.22 1.96 1.98 2.0 322300.0 2.0
2020-07-16 2.07 1.92 1.95 2.05 182700.0 2.05
2020-07-15 2.14 1.8 1.8 2.04 557400.0 2.04
2020-07-14 1.8 1.68 1.77 1.79 256000.0 1.79
2020-07-13 1.99 1.76 1.99 1.76 321700.0 1.76
2020-07-10 2.0 1.85 1.93 1.99 372900.0 1.99
2020-07-09 2.22 1.83 1.85 1.92 2833700.0 1.92
2020-07-08 1.91 1.78 1.82 1.83 367200.0 1.83
2020-07-07 1.88 1.81 1.82 1.84 317100.0 1.84
2020-07-06 1.95 1.75 1.89 1.9 1633100.0 1.9
2020-07-02 2.01 1.85 2.0 1.9 1020600.0 1.9
2020-07-01 2.31 2.0 2.3 2.05 2246100.0 2.05
2020-06-30 2.94 2.46 2.58 2.51 4578500.0 2.51
2020-06-29 4.4 2.55 4.0 2.74 107839200.0 2.74
2020-06-26 1.9 1.42 1.47 1.65 2251600.0 1.65
2020-06-25 1.54 1.46 1.5 1.48 57100.0 1.48
2020-06-24 1.6 1.46 1.48 1.5 87200.0 1.5
2020-06-23 1.63 1.47 1.48 1.48 88400.0 1.48
2020-06-22 1.58 1.47 1.52 1.49 74600.0 1.49
2020-06-19 1.69 1.51 1.55 1.59 139000.0 1.59
2020-06-18 1.72 1.42 1.5 1.6 279700.0 1.6
2020-06-17 1.67 1.4 1.44 1.59 358500.0 1.59
2020-06-16 1.45 1.25 1.36 1.4 250700.0 1.4
2020-06-15 1.74 1.35 1.41 1.4 2271600.0 1.4
2020-06-12 1.28 1.18 1.2 1.21 48200.0 1.21
2020-06-11 1.33 1.14 1.31 1.18 98700.0 1.18
2020-06-10 1.45 1.31 1.39 1.35 57400.0 1.35
2020-06-09 1.48 1.37 1.38 1.47 91700.0 1.47
2020-06-08 1.5 1.4 1.48 1.46 143700.0 1.46
2020-06-05 1.65 1.32 1.42 1.51 354000.0 1.51
2020-06-04 1.47 1.3 1.47 1.35 241400.0 1.35
2020-06-03 1.6 1.35 1.57 1.51 687200.0 1.51
2020-06-02 2.14 1.35 1.8 1.63 5373100.0 1.63
2020-06-01 1.13 1.05 1.08 1.12 19700.0 1.12
2020-05-29 1.15 1.05 1.14 1.05 37800.0 1.05
2020-05-28 1.17 1.09 1.1 1.09 29100.0 1.09
2020-05-27 1.38 1.12 1.26 1.12 39000.0 1.12
2020-05-26 1.59 1.13 1.26 1.17 108200.0 1.17
2020-05-22 1.25 1.2 1.21 1.25 6100.0 1.25
2020-05-21 1.25 1.2 1.21 1.2 9400.0 1.2
2020-05-20 1.27 1.2 1.27 1.24 6500.0 1.24
2020-05-19 1.28 1.21 1.26 1.22 25100.0 1.22
2020-05-18 1.27 1.25 1.25 1.26 6500.0 1.26
2020-05-15 1.25 1.23 1.25 1.24 4800.0 1.24
2020-05-14 1.28 1.2 1.2 1.21 20700.0 1.21
2020-05-13 1.28 1.17 1.25 1.23 47100.0 1.23
2020-05-12 1.3 1.25 1.3 1.25 18300.0 1.25
2020-05-11 1.38 1.25 1.25 1.25 19000.0 1.25
2020-05-08 1.35 1.19 1.3 1.25 8700.0 1.25
2020-05-07 1.3 1.27 1.3 1.3 5300.0 1.3
2020-05-06 1.39 1.26 1.3 1.3 44000.0 1.3
2020-05-05 1.38 1.33 1.38 1.34 6200.0 1.34
2020-05-04 1.4 1.26 1.35 1.35 10200.0 1.35
2020-05-01 1.37 1.34 1.37 1.35 10600.0 1.35
2020-04-30 1.41 1.32 1.34 1.32 20100.0 1.32
2020-04-29 1.44 1.23 1.23 1.27 13800.0 1.27
2020-04-28 1.26 1.21 1.21 1.23 9000.0 1.23
2020-04-27 1.3 1.17 1.19 1.22 20900.0 1.22
2020-04-24 1.19 1.15 1.18 1.19 3400.0 1.19
2020-04-23 1.18 1.12 1.12 1.15 3600.0 1.15
2020-04-22 1.18 1.11 1.18 1.15 2700.0 1.15
2020-04-21 1.24 1.14 1.15 1.18 4400.0 1.18
2020-04-20 1.24 1.11 1.23 1.13 42400.0 1.13
2020-04-17 1.24 1.05 1.18 1.13 39800.0 1.13
2020-04-16 1.29 1.06 1.25 1.16 32200.0 1.16
2020-04-15 1.26 1.21 1.26 1.24 5200.0 1.24
2020-04-14 1.28 1.27 1.28 1.27 4100.0 1.27
2020-04-13 1.28 1.25 1.26 1.26 3600.0 1.26
2020-04-09 1.28 1.21 1.21 1.27 4500.0 1.27
2020-04-08 1.28 1.22 1.22 1.26 15600.0 1.26
2020-04-07 1.28 1.25 1.26 1.28 3000.0 1.28
2020-04-06 1.4 1.3 1.31 1.3 11800.0 1.3
2020-04-03 1.51 1.26 1.51 1.35 17000.0 1.35
2020-04-02 1.45 1.28 1.38 1.28 28400.0 1.28
2020-04-01 1.33 1.27 1.3 1.33 5600.0 1.33
2020-03-31 1.53 1.26 1.37 1.26 12700.0 1.26
2020-03-30 1.43 1.32 1.35 1.32 9300.0 1.32
2020-03-27 1.51 1.13 1.51 1.32 45900.0 1.32
2020-03-26 1.55 1.39 1.4 1.45 11000.0 1.45
2020-03-25 1.56 1.23 1.49 1.46 11100.0 1.46
2020-03-24 1.72 1.23 1.25 1.38 12900.0 1.38
2020-03-23 1.2 1.08 1.2 1.19 7700.0 1.19
2020-03-20 1.39 1.2 1.25 1.25 12200.0 1.25
2020-03-19 1.43 1.08 1.14 1.26 40100.0 1.26
2020-03-18 1.25 1.01 1.25 1.14 123400.0 1.14
2020-03-17 1.42 1.3 1.42 1.31 7000.0 1.31
2020-03-16 1.52 1.35 1.52 1.35 29900.0 1.35
2020-03-13 1.59 1.57 1.57 1.57 15400.0 1.57
2020-03-12 1.69 1.55 1.69 1.56 69800.0 1.56
2020-03-11 1.78 1.55 1.67 1.71 29000.0 1.71
2020-03-10 1.92 1.61 1.62 1.61 37100.0 1.61
2020-03-09 1.78 1.62 1.76 1.62 26300.0 1.62
2020-03-06 1.86 1.76 1.76 1.76 5500.0 1.76
2020-03-05 1.87 1.78 1.84 1.87 10800.0 1.87
2020-03-04 1.89 1.83 1.84 1.86 30300.0 1.86
2020-03-03 1.8 1.71 1.71 1.8 19600.0 1.8
2020-03-02 1.85 1.7 1.8 1.75 35800.0 1.75
2020-02-28 1.78 1.7 1.7 1.78 12000.0 1.78
2020-02-27 1.86 1.75 1.84 1.75 14900.0 1.75
2020-02-26 1.84 1.73 1.79 1.8 25600.0 1.8
2020-02-25 1.87 1.75 1.87 1.76 37900.0 1.76
2020-02-24 1.84 1.75 1.78 1.83 51800.0 1.83
2020-02-21 1.91 1.84 1.9 1.86 48200.0 1.86
2020-02-20 1.94 1.86 1.86 1.86 45000.0 1.86
2020-02-19 1.99 1.85 1.99 1.88 23400.0 1.88
2020-02-18 2.07 1.85 2.07 1.91 35300.0 1.91