Free Trial

Bluestone Resources (BBSRF) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free BBSRF Stock Alerts
$0.33
-0.01 (-2.94%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartHeadlinesShort Interest

Bluestone Resources Stock Price Performance

5 Day
Performance
-6.74%
1 Month
Performance
-13.05%
3 Month
Performance
+34.25%
6 Month
Performance
+140.29%
Year-To-Date
Performance
+80.45%
1 Year
Performance
-14.00%
Receive BBSRF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bluestone Resources and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

BBSRF Stock Chart for Wednesday, May, 29, 2024

BBSRF Chart by TradingView

Bluestone Resources Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$0.34$0.33
-1.84%		$0.33$0.3313,653 shs$0.00
05/27/2024$0.34$0.34$0.37$0.3443,100 shs$0.00
05/24/2024$0.35$0.35
-0.01%		$0.37$0.3410,435 shs$0.00
05/23/2024$0.36$0.35
-1.91%		$0.36$0.3510,435 shs$0.00
05/22/2024$0.39$0.36
-7.67%		$0.38$0.3521,500 shs$0.00
05/21/2024$0.44$0.39
-11.59%		$0.44$0.3773,711 shs$0.00
05/20/2024$0.42$0.44
+5.36%		$0.49$0.4022,025 shs$0.00
05/17/2024$0.55$0.42
-23.22%		$0.53$0.4268,404 shs$0.00
05/16/2024$0.51$0.55
+8.21%		$0.61$0.4793,180 shs$0.00
05/15/2024$0.45$0.51
+13.19%		$0.52$0.4344,820 shs$0.00
05/14/2024$0.38$0.45
+16.57%		$0.47$0.3939,737 shs$0.00
05/13/2024$0.32$0.38
+20.21%		$0.38$0.3111,020 shs$0.00
05/10/2024$0.33$0.32
-4.01%		$0.34$0.3133,900 shs$0.00
05/09/2024$0.34$0.33
-1.19%		$0.34$0.3212,077 shs$0.00
05/08/2024$0.33$0.34
+1.82%		$0.34$0.323,500 shs$0.00
05/07/2024$0.33$0.33
+0.27%		$0.33$0.3222,531 shs$0.00
05/06/2024$0.34$0.33
-1.97%		$0.35$0.3140,813 shs$0.00
05/03/2024$0.37$0.34
-9.59%		$0.35$0.3329,227 shs$0.00
05/02/2024$0.37$0.37
+0.35%		$0.37$0.372,073 shs$0.00
05/01/2024$0.37$0.37
+0.05%		$0.37$0.371,852 shs$0.00
04/30/2024$0.38$0.37
-2.68%		$0.37$0.367,253 shs$0.00
04/29/2024$0.41$0.38
-8.00%		$0.41$0.3622,223 shs$0.00
04/26/2024$0.41$0.41
+1.47%		$0.41$0.41719 shs$0.00
04/25/2024$0.40$0.41
+2.07%		$0.42$0.4013,550 shs$0.00
04/24/2024$0.40$0.40$0.41$0.3825,432 shs$0.00
04/23/2024$0.41$0.40
-2.72%		$0.41$0.3825,432 shs$0.00
04/22/2024$0.41$0.41$0.41$0.4029,330 shs$0.00
04/19/2024$0.40$0.41
+1.43%		$0.41$0.403,200 shs$0.00
04/18/2024$0.43$0.40
-6.00%		$0.40$0.403,520 shs$0.00
04/17/2024$0.40$0.43
+6.38%		$0.43$0.43485 shs$0.00
04/16/2024$0.41$0.40
-1.58%		$0.43$0.4017,000 shs$0.00
04/15/2024$0.41$0.41
+0.10%		$0.41$0.419,950 shs$0.00
04/12/2024$0.43$0.41
-5.42%		$0.43$0.4181,560 shs$0.00
04/11/2024$0.41$0.43
+5.80%		$0.43$0.419,701 shs$0.00
04/10/2024$0.43$0.41
-4.65%		$0.43$0.411,120 shs$0.00
04/09/2024$0.42$0.43
+2.07%		$0.43$0.423,500 shs$0.00
04/08/2024$0.41$0.42
+2.06%		$0.45$0.3859,853 shs$0.00
04/05/2024$0.41$0.41$0.43$0.4135,573 shs$0.00
04/04/2024$0.39$0.41
+4.59%		$0.43$0.3935,573 shs$0.00
04/03/2024$0.39$0.39
+1.21%		$0.42$0.39122,488 shs$0.00
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
04/02/2024$0.37$0.39
+5.41%		$0.39$0.3810,850 shs$0.00
04/01/2024$0.37$0.37
+0.93%		$0.39$0.3715,100 shs$0.00
03/29/2024$0.37$0.37$0.37$0.3555,800 shs$0.00
03/28/2024$0.35$0.37
+3.56%		$0.37$0.3555,800 shs$0.00
03/27/2024$0.33$0.35
+7.60%		$0.35$0.336,178 shs$0.00
03/26/2024$0.34$0.33
-3.24%		$0.34$0.3326,550 shs$0.00
03/25/2024$0.34$0.34$0.34$0.334,900 shs$0.00
03/22/2024$0.33$0.34
+3.37%		$0.34$0.334,964 shs$0.00
03/21/2024$0.32$0.33
+2.08%		$0.34$0.328,850 shs$0.00
03/20/2024$0.32$0.32
+0.69%		$0.32$0.2924,025 shs$0.00
03/19/2024$0.30$0.32
+7.20%		$0.32$0.306,700 shs$0.00
03/18/2024$0.31$0.30
-3.68%		$0.32$0.303,500 shs$0.00
03/15/2024$0.33$0.31
-4.94%		$0.34$0.3122,500 shs$0.00
03/14/2024$0.33$0.33
-0.49%		$0.33$0.338,830 shs$0.00
03/13/2024$0.29$0.33
+11.66%		$0.33$0.3036,644 shs$0.00
03/12/2024$0.32$0.29
-9.16%		$0.30$0.292,711 shs$0.00
03/11/2024$0.29$0.32
+9.53%		$0.32$0.326,000 shs$0.00
03/08/2024$0.30$0.29
-1.04%		$0.29$0.2927,800 shs$0.00
03/07/2024$0.28$0.30
+6.70%		$0.30$0.2818,514 shs$0.00
03/06/2024$0.28$0.28
+0.11%		$0.28$0.283,741 shs$0.00
03/05/2024$0.26$0.28
+7.09%		$0.28$0.2838,430 shs$0.00
03/04/2024$0.26$0.26$0.26$0.26100 shs$0.00
03/01/2024$0.25$0.26
+5.85%		$0.26$0.26100 shs$0.00
02/29/2024$0.25$0.25$0.25$0.25500 shs$0.00
02/28/2024$0.26$0.25
-3.49%		$0.25$0.251,270 shs$0.00

Related Companies:
This page (OTCMKTS:BBSRF) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Next President (Not Trump. Not Biden.)
The Freeport Society