Dark

BGES
BIO-BRIDGE SCIENCE INC
stock OTC

Inactive

Sep 27, 2021

0.0050USD-80.769%(-0.0210)42,756

Pre-market

0.00USD-100.000%(-0.03)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-27	0.0200	0.0200	0.0050	0.0050	-80.769%	42,756	0.000%
2021-09-16	0.0260	0.0260	0.0260	0.0260	+30.000%	1,395	-80.769%
2021-08-12	0.0200	0.0200	0.0200	0.0200	0.000%	111	-75.000%
2021-08-09	0.0200	0.0200	0.0200	0.0200	0.000%	8,155	-75.000%
2021-07-28	0.0200	0.0200	0.0200	0.0200	0.000%	100	-75.000%
2021-07-27	0.0200	0.0200	0.0200	0.0200	0.000%	10,000	-75.000%
2021-06-25	0.0200	0.0200	0.0200	0.0200	0.000%	3,000	-75.000%
2021-06-22	0.0200	0.0200	0.0200	0.0200	-57.447%	350	-75.000%
2021-06-03	0.0470	0.0470	0.0470	0.0470	+15.196%	2,000	-89.362%
2021-05-19	0.0400	0.0408	0.0400	0.0408	-48.289%	11,900	-87.745%
2021-05-13	0.0789	0.0789	0.0789	0.0789	0.000%	100	-93.663%
2021-05-12	0.1000	0.1000	0.0789	0.0789	0.000%	700	-93.663%
2021-04-28	0.0789	0.0789	0.0789	0.0789	0.000%	1,000	-93.663%
2021-04-19	0.1000	0.1000	0.0789	0.0789	+97.250%	1,050	-93.663%
2021-04-15	0.0400	0.0400	0.0400	0.0400	0.000%	2,000	-87.500%
2021-04-07	0.0400	0.0400	0.0400	0.0400	-49.303%	5,000	-87.500%
2021-04-01	0.0789	0.1000	0.0789	0.0789	+163.000%	4,300	-93.663%
2021-03-17	0.0300	0.0300	0.0300	0.0300	+114.286%	4,000	-83.333%
2021-01-26	0.0140	0.0140	0.0140	0.0140	+7.692%	12,000	-64.286%
2021-01-13	0.0130	0.0130	0.0130	0.0130	-89.167%	500	-61.538%
2021-01-07	0.1200	0.1200	0.1200	0.1200	+1,233.333%	355	-95.833%
2020-12-28	0.0090	0.0090	0.0090	0.0090	-92.500%	5,655	-44.444%
2020-12-23	0.1200	0.1200	0.1200	0.1200	-7.692%	120	-95.833%
2020-12-16	0.1300	0.1300	0.1300	0.1300	0.000%	100	-96.154%
2020-12-15	0.1300	0.1300	0.1300	0.1300	0.000%	5,605	-96.154%
2020-12-14	0.1300	0.1300	0.1300	0.1300	+1,200.000%	222	-96.154%
2020-12-03	0.1500	0.1500	0.0100	0.0100	+66.667%	26,000	-50.000%
2020-12-02	0.1500	0.1500	0.0060	0.0060	-95.539%	10,500	-16.667%
2020-12-01	0.1345	0.1345	0.1345	0.1345	+236.250%	5,010	-96.283%
2020-11-27	0.0400	0.0400	0.0400	0.0400	0.000%	10,000	-87.500%
2020-11-25	0.0100	0.0400	0.0100	0.0400	+185.714%	50,000	-87.500%
2020-11-24	0.0105	0.0140	0.0105	0.0140	+250.000%	7,444	-64.286%
2020-11-11	0.0040	0.0040	0.0040	0.0040	-90.000%	21,000	+25.000%
2020-11-10	0.0400	0.0400	0.0400	0.0400	0.000%	1,000	-87.500%
2020-11-09	0.0400	0.0400	0.0400	0.0400	+33.333%	20,075	-87.500%
2020-11-05	0.0300	0.0300	0.0300	0.0300	0.000%	10,000	-83.333%
2020-10-08	0.0300	0.0300	0.0300	0.0300	0.000%	3,000	-83.333%
2020-09-30	0.0306	0.0306	0.0300	0.0300	-34.211%	50,000	-83.333%
2020-09-28	0.0456	0.0456	0.0456	0.0456	-24.000%	2,500	-89.035%
2020-09-25	0.0600	0.0600	0.0600	0.0600	+92.926%	100	-91.667%
2020-09-22	0.0600	0.0600	0.0310	0.0311	-68.900%	25,000	-83.923%
2020-09-15	0.1000	0.1000	0.1000	0.1000	0.000%	1,800	-95.000%
2020-09-09	0.1000	0.1000	0.1000	0.1000	0.000%	15,000	-95.000%
2020-09-08	0.1100	0.1100	0.0701	0.1000	0.000%	55,000	-95.000%
2020-08-31	0.1000	0.1000	0.1000	0.1000	+11.111%	3,000	-95.000%
2020-08-26	0.0900	0.0900	0.0900	0.0900	0.000%	1,500	-94.444%
2020-08-17	0.0600	0.0900	0.0600	0.0900	+116.867%	1,800	-94.444%
2020-07-16	0.0415	0.0415	0.0415	0.0415	-0.480%	6,300	-87.952%
2020-07-08	0.0461	0.0461	0.0417	0.0417	-17.913%	2,000	-88.010%
2020-07-01	0.0600	0.0600	0.0508	0.0508	-1.359%	1,400	-90.157%
2020-06-30	0.0515	0.0515	0.0515	0.0515	-16.260%	10,000	-90.291%
2020-06-23	0.0715	0.0715	0.0615	0.0615	-23.125%	11,100	-91.870%
2020-06-16	0.1000	0.1000	0.0800	0.0800	+100.000%	15,100	-93.750%
2020-06-09	0.0400	0.0400	0.0400	0.0400	-11.111%	15,400	-87.500%
2020-05-11	0.0450	0.0450	0.0450	0.0450	+12.500%	10,000	-88.889%
2020-04-24	0.0400	0.0400	0.0400	0.0400	0.000%	3,000	-87.500%
2020-04-16	0.0400	0.0400	0.0400	0.0400	0.000%	500	-87.500%
2020-04-08	0.0400	0.0400	0.0400	0.0400	0.000%	3,800	-87.500%
2020-04-07	0.0400	0.0400	0.0400	0.0400	+33.333%	1,000	-87.500%
2020-04-06	0.0300	0.0300	0.0300	0.0300	0.000%	1,000	-83.333%
2020-03-26	0.0300	0.0300	0.0300	0.0300	0.000%	15,000	-83.333%
2020-03-24	0.0300	0.0300	0.0300	0.0300	+100.000%	2,000	-83.333%
2020-03-20	0.0152	0.0152	0.0150	0.0150	-45.455%	16,750	-66.667%
2020-03-16	0.0400	0.0400	0.0275	0.0275	-31.250%	1,250	-81.818%
2020-03-13	0.0275	0.0400	0.0275	0.0400	+164.901%	9,000	-87.500%
2020-03-09	0.0300	0.0400	0.0151	0.0151	-24.121%	37,350	-66.887%
2020-03-05	0.0200	0.0200	0.0175	0.0199	-0.500%	21,741	-74.874%
2020-03-02	0.0101	0.0400	0.0101	0.0200	-20.000%	35,000	-75.000%
2020-02-18	0.0250	0.0250	0.0250	0.0250	+25.000%	100	-80.000%
2020-02-07	0.0200	0.0200	0.0200	0.0200	-20.000%	1,400	-75.000%
2020-01-28	0.0250	0.0250	0.0250	0.0250	0.000%	9,350	-80.000%
2020-01-17	0.0250	0.0250	0.0250	0.0250	0.000%	2,000	-80.000%
2020-01-13	0.0250	0.0250	0.0250	0.0250	0.000%	6,550	-80.000%
2020-01-09	0.0250	0.0250	0.0250	0.0250	0.000%	5,250	-80.000%
2019-12-27	0.0250	0.0250	0.0250	0.0250	0.000%	4,400	-80.000%
2019-12-18	0.0250	0.0250	0.0250	0.0250	+25.000%	700	-80.000%
2019-11-06	0.0248	0.0248	0.0200	0.0200	-33.333%	50,000	-75.000%
2019-11-01	0.0300	0.0300	0.0300	0.0300	+100.000%	10,000	-83.333%
2019-10-25	0.0150	0.0150	0.0150	0.0150	+50.000%	20,000	-66.667%
2019-09-04	0.0100	0.0100	0.0100	0.0100	0.000%	700	-50.000%
2019-08-13	0.0100	0.0100	0.0100	0.0100	-50.000%	1,800	-50.000%
2019-07-31	0.0200	0.0200	0.0200	0.0200	0.000%	5,000	-75.000%
2019-07-01	0.0350	0.0350	0.0200	0.0200	-33.333%	40,000	-75.000%
2019-06-28	0.0300	0.0300	0.0300	0.0300	0.000%	10,000	-83.333%
2019-06-27	0.0200	0.0600	0.0151	0.0300	+200.000%	99,500	-83.333%
2019-06-20	0.0200	0.0200	0.0100	0.0100	-33.333%	40,000	-50.000%
2019-06-19	0.0200	0.0200	0.0150	0.0150	0.000%	20,000	-66.667%
2019-06-18	0.0250	0.0250	0.0150	0.0150	0.000%	23,000	-66.667%
2019-05-29	0.0150	0.0150	0.0150	0.0150	+50.000%	10,000	-66.667%
2019-05-14	0.0100	0.0100	0.0100	0.0100	-33.333%	1,000	-50.000%
2019-04-04	0.0150	0.0150	0.0150	0.0150	-25.000%	20,000	-66.667%
2019-04-03	0.0190	0.0200	0.0035	0.0200	-20.000%	37,950	-75.000%
2019-03-22	0.0250	0.0250	0.0250	0.0250	+25.000%	2,500	-80.000%
2019-03-20	0.0200	0.0200	0.0200	0.0200	0.000%	10,000	-75.000%
2019-03-19	0.0075	0.0200	0.0075	0.0200	+33.333%	40,000	-75.000%
2019-01-28	0.0150	0.0150	0.0150	0.0150	-62.500%	6,500	-66.667%
2019-01-25	0.0150	0.0500	0.0150	0.0400	+233.333%	33,500	-87.500%
2019-01-16	0.0120	0.0120	0.0120	0.0120	0.000%	7,500	-58.333%
2018-12-27	0.0120	0.0120	0.0120	0.0120	-7.692%	25,000	-58.333%
2018-12-07	0.0150	0.0150	0.0130	0.0130	-13.333%	30,000	-61.538%
2018-11-12	0.0150	0.0150	0.0150	0.0150	-25.000%	10,000	-66.667%
2018-10-01	0.0200	0.0200	0.0200	0.0200	+66.667%	100	-75.000%
2018-09-28	0.0120	0.0120	0.0120	0.0120	-21.569%	200	-58.333%
2018-08-21	0.0150	0.0153	0.0150	0.0153	-66.000%	1,444	-67.320%
2018-07-30	0.0450	0.0450	0.0450	0.0450	0.000%	1,050	-88.889%
2018-07-02	0.0350	0.0450	0.0350	0.0450	+200.000%	800	-88.889%
2018-05-30	0.0150	0.0150	0.0150	0.0150	0.000%	2,000	-66.667%
2018-05-24	0.0150	0.0150	0.0150	0.0150	0.000%	4,250	-66.667%
2018-05-09	0.0150	0.0150	0.0150	0.0150	0.000%	20,000	-66.667%
2018-04-25	0.0153	0.0153	0.0150	0.0150	0.000%	4,976	-66.667%
2018-04-20	0.0150	0.0150	0.0150	0.0150	-66.667%	9,500	-66.667%
2018-04-18	0.0450	0.0450	0.0445	0.0450	+200.000%	9,500	-88.889%
2018-03-13	0.0150	0.0150	0.0150	0.0150	0.000%	250	-66.667%
2018-02-23	0.0450	0.0450	0.0150	0.0150	-66.667%	1,444	-66.667%
2018-02-22	0.0450	0.0450	0.0450	0.0450	0.000%	1,000	-88.889%
2018-02-21	0.0450	0.0450	0.0450	0.0450	+12.500%	250	-88.889%
2018-02-05	0.0399	0.0400	0.0399	0.0400	0.000%	12,004	-87.500%
2018-02-02	0.0400	0.0400	0.0400	0.0400	+33.333%	23,333	-87.500%
2018-01-16	0.0300	0.0300	0.0285	0.0300	+12.782%	27,500	-83.333%
2017-12-27	0.0266	0.0266	0.0266	0.0266	+77.333%	2,000	-81.203%
2017-12-18	0.0150	0.0150	0.0150	0.0150	0.000%	600	-66.667%
2017-09-21	0.0150	0.0150	0.0150	0.0150	0.000%	5,000	-66.667%
2017-08-07	0.0150	0.0151	0.0150	0.0150	-18.919%	12,376	-66.667%
2017-08-03	0.0185	0.0185	0.0185	0.0185	+23.333%	550	-72.973%
2017-07-11	0.0150	0.0150	0.0150	0.0150	0.000%	10,000	-66.667%
2017-06-21	0.0150	0.0152	0.0150	0.0150	-25.000%	5,471	-66.667%
2017-05-26	0.0200	0.0200	0.0200	0.0200	0.000%	10,000	-75.000%
2017-05-25	0.0200	0.0200	0.0200	0.0200	0.000%	10,000	-75.000%
2017-05-24	0.0300	0.0300	0.0200	0.0200	0.000%	800	-75.000%
2017-04-12	0.0200	0.0250	0.0200	0.0200	-50.000%	26,000	-75.000%
2017-04-11	0.0200	0.0400	0.0200	0.0400	+3,536.364%	56,750	-87.500%
2017-02-13	0.0011	0.0011	0.0011	0.0011	-89.000%	300	+354.545%
2016-12-02	0.0100	0.0100	0.0100	0.0100	0.000%	10,000	-50.000%
2016-11-04	0.0100	0.0100	0.0020	0.0100	0.000%	41,105	-50.000%
2016-10-21	0.0100	0.0100	0.0100	0.0100	-66.667%	2,835	-50.000%
2016-08-17	0.0300	0.0300	0.0300	0.0300	0.000%	750	-83.333%
2016-08-15	0.0300	0.0300	0.0300	0.0300	+50.000%	400	-83.333%
2016-06-23	0.0200	0.0200	0.0200	0.0200	0.000%	20,000	-75.000%
2016-06-15	0.0200	0.0220	0.0200	0.0200	-33.333%	56,705	-75.000%
2016-04-08	0.0300	0.0300	0.0300	0.0300	0.000%	10,000	-83.333%
2016-03-30	0.0300	0.0300	0.0300	0.0300	-25.000%	10,000	-83.333%
2016-03-22	0.0390	0.0400	0.0390	0.0400	-50.000%	30,000	-87.500%
2016-03-18	0.0400	0.0800	0.0300	0.0800	+433.333%	12,000	-93.750%
2016-03-15	0.0150	0.0150	0.0150	0.0150	+50.000%	10,000	-66.667%
2015-12-22	0.0100	0.0100	0.0100	0.0100	0.000%	6,000	-50.000%
2015-12-09	0.0100	0.0100	0.0100	0.0100	0.000%	3,445	-50.000%
2015-08-24	0.0100	0.0100	0.0100	0.0100	0.000%	10,000	-50.000%
2015-08-21	0.0100	0.0100	0.0100	0.0100	+1,900.000%	100	-50.000%
2015-06-04	0.0005	0.0005	0.0005	0.0005	-90.909%	2,600	+900.000%
2015-03-04	0.0055	0.0055	0.0055	0.0055	0.000%	1,000	-9.091%
2014-12-30	0.0055	0.0055	0.0055	0.0055	+10.000%	27,500	-9.091%
2014-12-10	0.0050	0.0050	0.0050	0.0050	0.000%	2,000	0.000%
2014-11-21	0.0050	0.0050	0.0050	0.0050	0.000%	45,950	0.000%
2014-11-05	0.0050	0.0050	0.0050	0.0050	0.000%	550	0.000%
2014-10-22	0.0050	0.0050	0.0050	0.0050	-90.000%	4,000	0.000%
2014-09-17	0.0500	0.0500	0.0500	0.0500	-16.805%	500	-90.000%
2014-09-11	0.0601	0.0601	0.0601	0.0601	+20.200%	4,800	-91.681%
2014-09-04	0.0500	0.0500	0.0500	0.0500	0.000%	4,000	-90.000%
2014-07-08	0.0500	0.0500	0.0500	0.0500	-0.200%	500	-90.000%
2014-05-27	0.0501	0.0501	0.0501	0.0501	+0.200%	11,000	-90.020%
2014-04-09	0.1000	0.1000	0.0500	0.0500	-50.000%	34,935	-90.000%
2013-12-31	0.1000	0.1000	0.1000	0.1000	0.000%	450	-95.000%
2013-09-27	0.1000	0.1000	0.1000	0.1000	0.000%	500	-95.000%
2013-01-14	0.1000	0.1000	0.1000	0.1000	0.000%	200	-95.000%
2012-12-12	0.1000	0.1000	0.1000	0.1000	0.000%	4,900	-95.000%
2012-10-10	0.1000	0.1000	0.1000	0.1000	0.000%	300	-95.000%
2012-05-16	0.1000	0.1000	0.1000	0.1000	-50.000%	4,955	-95.000%
2012-05-08	0.2000	0.2000	0.2000	0.2000	0.000%	4,000	-97.500%
2012-04-20	0.2000	0.2000	0.2000	0.2000	-25.926%	200	-97.500%
2012-04-09	0.2700	0.2700	0.2700	0.2700	0.000%	4,970	-98.148%
2012-04-02	0.2700	0.2700	0.2700	0.2700	+80.000%	250	-98.148%
2012-03-26	0.1500	0.1500	0.1500	0.1500	0.000%	5,000	-96.667%
2012-03-19	0.1500	0.1500	0.1500	0.1500	-60.526%	600	-96.667%
2012-03-16	0.0500	0.3800	0.0500	0.3800	-24.000%	3,335	-98.684%
2012-03-07	0.5000	0.5000	0.5000	0.5000	+85.185%	200	-99.000%
2012-03-02	0.4500	0.4500	0.2700	0.2700	+421.236%	8,970	-98.148%
2012-02-27	0.0518	0.0518	0.0518	0.0518	-90.038%	9,500	-90.347%
2012-01-31	0.5200	0.5200	0.5200	0.5200	+1.961%	5,000	-99.038%
2011-12-09	0.5100	0.5100	0.5100	0.5100	-1.923%	5,000	-99.020%
2011-11-22	0.5200	0.5200	0.5200	0.5200	-30.667%	500	-99.038%
2011-10-17	0.7500	0.7500	0.7500	0.7500	0.000%	100	-99.333%
2011-06-14	0.7500	0.7500	0.7500	0.7500	+47.059%	200	-99.333%
2011-05-11	0.5100	0.5100	0.5100	0.5100	-31.081%	105	-99.020%
2011-03-29	0.7400	0.7400	0.7400	0.7400	-1.333%	200	-99.324%
2011-02-25	0.7500	0.7500	0.7500	0.7500	+47.059%	150	-99.333%
2011-02-24	0.5100	0.5100	0.5100	0.5100	-3.774%	200	-99.020%
2010-08-10	0.5300	0.5300	0.5300	0.5300	0.000%	4,000	-99.057%
2010-04-14	0.5400	0.5400	0.5300	0.5300	0.000%	5,790	-99.057%
2010-03-29	0.5300	0.5300	0.5300	0.5300	-47.000%	500	-99.057%
2010-01-13	1.0000	1.0000	1.0000	1.0000	0.000%	500	-99.500%
2010-01-11	1.0000	1.0000	1.0000	1.0000	0.000%	500	-99.500%
2009-12-28	1.0000	1.0000	1.0000	1.0000	+88.679%	100	-99.500%
2009-12-09	0.5300	0.5300	0.5300	0.5300	-3.636%	550	-99.057%
2009-12-07	0.5500	0.5500	0.5500	0.5500	0.000%	2,500	-99.091%
2009-11-12	0.5500	0.5500	0.5500	0.5500	-50.000%	200	-99.091%
2009-10-23	1.1000	1.1000	1.1000	1.1000	+8.911%	500	-99.545%
2009-10-19	1.2000	1.2000	1.0100	1.0100	-36.875%	1,000	-99.505%
2009-08-31	1.6000	1.6000	1.6000	1.6000	0.000%	100	-99.688%
2009-08-28	1.6000	1.6000	1.6000	1.6000	0.000%	200	-99.688%
2009-08-27	1.6000	1.6000	1.6000	1.6000	-15.789%	200	-99.688%
2009-08-25	1.9000	1.9000	1.9000	1.9000	0.000%	500	-99.737%
2009-08-21	1.9000	1.9000	1.9000	1.9000	0.000%	500	-99.737%
2009-08-14	1.9000	1.9000	1.9000	1.9000	0.000%	500	-99.737%
2009-08-13	1.9000	1.9000	1.9000	1.9000	-5.000%	350	-99.737%
2009-08-11	2.0000	2.0000	2.0000	2.0000	+2.041%	500	-99.750%
2009-08-10	1.9600	1.9600	1.9600	1.9600	+30.667%	900	-99.745%
2009-08-07	1.5000	2.0000	1.5000	1.5000	+36.364%	1,500	-99.667%
2009-08-06	1.1000	1.1000	1.1000	1.1000	0.000%	100	-99.545%
2009-08-03	1.4400	1.9000	1.1000	1.1000	-15.385%	3,700	-99.545%
2009-07-31	1.3000	1.3000	1.3000	1.3000	0.000%	1,000	-99.615%
2009-07-30	1.1000	1.3000	1.1000	1.3000	0.000%	3,500	-99.615%
2009-07-29	1.6500	1.6500	1.3000	1.3000	+30.000%	4,500	-99.615%
2009-07-28	1.0000	1.3000	1.0000	1.0000	-23.077%	8,500	-99.500%
2009-07-27	1.3000	1.9400	1.2500	1.3000	+30.000%	5,100	-99.615%
2009-07-24	1.0000	1.0000	1.0000	1.0000	+112.766%	4,100	-99.500%
2009-07-10	0.4700	0.4700	0.4700	0.4700	-53.465%	1,500	-98.936%
2009-06-30	1.0100	1.0100	1.0100	1.0100	+304.000%	400	-99.505%
2009-06-29	0.2500	0.2500	0.2500	0.2500	-68.750%	300	-98.000%
2009-06-25	0.8500	0.8500	0.8000	0.8000	0.000%	7,500	-99.375%
2009-06-24	0.8000	0.8000	0.8000	0.8000	0.000%	6,500	-99.375%
2009-06-19	0.8000	0.8000	0.8000	0.8000	-1.235%	5,000	-99.375%
2009-06-15	0.8000	0.8100	0.8000	0.8100	+1.250%	12,500	-99.383%
2009-06-12	0.8000	0.8000	0.8000	0.8000	+14.286%	8,000	-99.375%
2009-06-09	0.7000	0.7000	0.7000	0.7000	-2.778%	1,500	-99.286%
2009-06-05	0.7000	0.7200	0.7000	0.7200	+20.000%	9,000	-99.306%
2009-05-26	0.6000	0.6000	0.6000	0.6000	+50.000%	1,500	-99.167%
2009-05-18	0.4000	0.4000	0.4000	0.4000	0.000%	2,700	-98.750%
2009-05-15	0.4000	0.4000	0.4000	0.4000	+48.148%	5,000	-98.750%
2009-05-12	0.2500	0.5000	0.2500	0.2700	+22.727%	17,700	-98.148%
2009-04-29	1.0100	1.0100	0.2200	0.2200	-66.154%	1,300	-97.727%
2009-04-16	0.6500	0.6500	0.6500	0.6500	0.000%	1,500	-99.231%
2009-04-13	0.6500	0.6500	0.6500	0.6500	0.000%	2,500	-99.231%
2009-03-16	0.6500	0.6500	0.6500	0.6500	-35.644%	200	-99.231%
2009-02-26	1.0100	1.0100	1.0100	1.0100	0.000%	150	-99.505%
2009-02-25	1.0100	1.0100	1.0100	1.0100	+55.385%	300	-99.505%
2009-02-24	0.6500	0.6500	0.6500	0.6500	-72.917%	200	-99.231%
2009-01-16	2.4000	2.4000	2.4000	2.4000	0.000%	500	-99.792%
2009-01-14	2.4000	2.4000	2.4000	2.4000	-5.882%	500	-99.792%
2009-01-06	2.0000	2.5500	2.0000	2.5500	+27.500%	600	-99.804%
2008-12-31	2.2500	2.2500	2.0000	2.0000	+2.564%	3,900	-99.750%
2008-12-26	1.9500	1.9500	1.9500	1.9500	0.000%	1,500	-99.744%
2008-12-24	1.9500	1.9500	1.9500	1.9500	+30.000%	1,500	-99.744%
2008-12-23	1.5000	1.5000	1.5000	1.5000	+0.671%	2,000	-99.667%
2008-11-26	1.5000	1.5000	1.4900	1.4900	+49.000%	200	-99.664%
2008-11-24	0.6500	1.0000	0.6500	1.0000	-53.488%	600	-99.500%
2008-11-14	2.1500	2.1500	2.1500	2.1500	0.000%	1,500	-99.767%
2008-11-13	1.5000	2.1500	1.5000	2.1500	-28.333%	965	-99.767%
2008-10-27	3.0000	3.0000	3.0000	3.0000	-9.091%	200	-99.833%
2008-09-18	3.3000	3.3000	3.3000	3.3000	-2.941%	100	-99.848%
2008-09-16	1.1500	3.4000	1.1500	3.4000	-2.857%	240	-99.853%
2008-08-22	3.5000	3.5000	3.5000	3.5000	+133.333%	200	-99.857%
2008-08-19	1.5000	3.0000	1.5000	1.5000	0.000%	1,175	-99.667%
2008-07-29	0.8000	1.5000	0.8000	1.5000	-14.286%	3,825	-99.667%
2008-06-23	1.7500	1.7500	1.7500	1.7500	-12.500%	100	-99.714%
2008-06-13	2.0000	2.0000	1.5000	2.0000	0.000%	400	-99.750%
2008-06-12	2.0000	2.0000	2.0000	2.0000	+60.000%	100	-99.750%
2008-06-11	1.2500	1.2500	1.2500	1.2500	+23.762%	100	-99.600%
2008-06-10	0.3200	1.0100	0.3200	1.0100	0.000%	200	-99.505%
2008-06-06	1.0100	1.0100	1.0100	1.0100	+6.316%	500	-99.505%
2008-05-22	0.9500	0.9500	0.9500	0.9500	+18.750%	100	-99.474%
2008-05-15	0.8000	0.8000	0.8000	0.8000	+23.077%	100	-99.375%
2008-05-14	0.9500	1.0400	0.6500	0.6500	-27.778%	13,800	-99.231%
2008-05-12	0.8000	0.9000	0.7000	0.9000	-2.174%	3,600	-99.444%
2008-05-06	0.9200	0.9200	0.9200	0.9200	+15.000%	100	-99.457%
2008-05-05	0.8000	0.8000	0.8000	0.8000	-2.439%	100	-99.375%
2008-05-02	0.8200	0.8200	0.8200	0.8200	+2.500%	100	-99.390%
2008-04-24	0.7500	0.8000	0.7500	0.8000	0.000%	600	-99.375%
2008-04-17	0.7500	0.8500	0.6500	0.8000	-5.882%	6,200	-99.375%
2008-03-11	0.7000	0.8500	0.7000	0.8500	0.000%	1,150	-99.412%
2008-03-05	0.8500	0.8500	0.8500	0.8500	0.000%	600	-99.412%
2008-02-25	0.8500	0.8500	0.8500	0.8500	0.000%	120	-99.412%
2008-02-21	0.8000	0.8500	0.8000	0.8500	-19.048%	3,000	-99.412%
2008-01-10	1.0500	1.0500	1.0500	1.0500	+10.526%	100	-99.524%
2008-01-07	0.9500	0.9500	0.9500	0.9500	+18.750%	1,000	-99.474%
2008-01-04	0.8000	0.8000	0.8000	0.8000	-15.789%	500	-99.375%
2007-12-17	0.8000	0.9500	0.8000	0.9500	0.000%	700	-99.474%
2007-12-05	0.9500	0.9500	0.9500	0.9500	+11.765%	500	-99.474%
2007-12-03	0.8500	0.8500	0.8500	0.8500	-10.526%	500	-99.412%
2007-11-26	0.9500	0.9500	0.9500	0.9500	+18.750%	500	-99.474%
2007-11-19	0.8000	0.8000	0.8000	0.8000	0.000%	200	-99.375%
2007-11-13	0.7400	0.9500	0.7400	0.8000	-20.000%	6,400	-99.375%
2007-11-07	0.7400	1.0000	0.7400	1.0000	0.000%	200	-99.500%
2007-11-06	1.0000	1.0000	0.8000	1.0000	0.000%	20,300	-99.500%
2007-11-05	1.0000	1.0000	1.0000	1.0000	0.000%	100	-99.500%
2007-11-02	1.0000	1.1000	0.8000	1.0000	-4.762%	26,050	-99.500%
2007-11-01	1.0500	1.1000	0.8000	1.0500	-4.545%	5,310	-99.524%
2007-10-31	1.0100	1.1000	1.0100	1.1000	+10.000%	1,000	-99.545%
2007-10-30	1.0100	1.2500	0.8000	1.0000	+8.696%	12,900	-99.500%
2007-10-29	0.9200	0.9200	0.9200	0.9200	+8.235%	500	-99.457%
2007-10-26	0.8500	0.8500	0.8500	0.8500	+6.250%	4,000	-99.412%
2007-10-25	0.8000	0.8000	0.8000	0.8000	+14.286%	1,000	-99.375%
2007-10-24	0.7000	0.7000	0.7000	0.7000	-2.778%	2,500	-99.286%
2007-10-23	0.7000	0.7200	0.5500	0.7200	-4.000%	8,100	-99.306%
2007-10-22	0.7000	0.7500	0.5500	0.7500	+22.951%	5,350	-99.333%
2007-10-11	0.5500	0.6100	0.5500	0.6100	+52.500%	3,100	-99.180%
2007-10-04	0.4000	0.4000	0.4000	0.4000	0.000%	1,250	-98.750%
2007-10-03	0.3500	0.4000	0.3400	0.4000	+14.286%	12,750	-98.750%
2007-10-02	0.3500	0.3500	0.2200	0.3500	-22.222%	12,500	-98.571%
2007-09-24	0.4500	0.4500	0.4500	0.4500	0.000%	1,000	-98.889%
2007-09-05	0.4500	0.4500	0.4500	0.4500	+66.667%	200	-98.889%
2007-09-04	0.3500	0.3500	0.2700	0.2700	-50.909%	10,900	-98.148%
2007-08-14	0.4500	0.5500	0.4000	0.5500	+7.843%	20,900	-99.091%
2007-08-13	0.5600	0.5600	0.4500	0.5100	-15.000%	22,600	-99.020%
2007-08-10	0.6200	0.6200	0.6000	0.6000	-23.077%	2,620	-99.167%
2007-08-09	0.7400	0.7800	0.6200	0.7800	-13.333%	13,000	-99.359%
2007-07-20	0.9000	0.9200	0.7100	0.9000	-2.174%	6,800	-99.444%
2007-07-10	0.8000	0.9200	0.8000	0.9200	0.000%	3,200	-99.457%
2007-07-09	0.8400	0.9200	0.8000	0.9200	-8.000%	6,600	-99.457%
2007-06-27	0.9000	1.0000	0.9000	1.0000	0.000%	2,900	-99.500%
2007-06-07	0.5100	1.0000	0.5100	1.0000	-0.990%	1,100	-99.500%
2007-06-04	1.0100	1.0100	1.0100	1.0100	+1.000%	100	-99.505%
2007-05-16	0.7000	1.0100	0.7000	1.0000	-0.990%	3,200	-99.500%
2007-05-15	0.7000	1.0100	0.7000	1.0100	0.000%	1,100	-99.505%
2007-05-14	1.0100	1.0100	1.0100	1.0100	+44.286%	100	-99.505%
2007-05-11	0.7000	0.7000	0.7000	0.7000	-35.780%	500	-99.286%
2007-05-10	1.0100	1.0900	1.0100	1.0900	+7.921%	1,000	-99.541%
2007-05-04	0.7000	1.0100	0.7000	1.0100	-3.810%	250	-99.505%
2007-04-20	1.0900	1.0900	0.8000	1.0500	+5.000%	2,200	-99.524%
2007-04-19	1.0000	1.0000	1.0000	1.0000	-0.990%	1,400	-99.500%
2007-04-17	1.0500	1.0500	1.0100	1.0100	0.000%	2,300	-99.505%
2007-04-16	1.0400	1.1500	1.0100	1.0100	-2.885%	3,100	-99.505%
2007-03-30	0.7000	1.0400	0.7000	1.0400	+4.000%	600	-99.519%
2007-03-15	1.0000	1.0000	1.0000	1.0000	0.000%	250	-99.500%
2007-03-13	1.0000	1.0000	1.0000	1.0000	-3.846%	3,300	-99.500%
2007-03-12	0.9900	1.0400	0.9000	1.0400	0.000%	10,100	-99.519%
2007-03-09	1.0100	1.0400	0.9500	1.0400	+2.970%	1,300	-99.519%
2007-02-28	0.7100	1.0100	0.7100	1.0100	0.000%	1,100	-99.505%
2007-02-20	1.0100	1.0100	1.0100	1.0100	+12.222%	100	-99.505%
2007-02-15	0.9000	0.9000	0.9000	0.9000	0.000%	1,200	-99.444%
2007-01-23	0.7100	0.9000	0.7100	0.9000	0.000%	300	-99.444%
2007-01-12	0.9000	0.9000	0.9000	0.9000	0.000%	4,000	-99.444%
2007-01-09	0.9000	0.9000	0.9000	0.9000	-10.000%	800	-99.444%
2007-01-08	0.8700	1.0000	0.7100	1.0000	+14.943%	8,900	-99.500%
2007-01-05	0.8700	0.8700	0.8700	0.8700	0.000%	200	-99.425%
2007-01-04	0.8800	0.8800	0.8700	0.8700	-1.136%	1,200	-99.425%
2007-01-03	0.7000	0.8800	0.7000	0.8800	0.000%	2,300	-99.432%
2006-12-28	0.8800	0.8800	0.8800	0.8800	0.000%	5,000	-99.432%
2006-12-27	0.8800	0.8800	0.8800	0.8800	0.000%	550	-99.432%
2006-12-26	0.8800	0.8800	0.8800	0.8800	0.000%	200	-99.432%
2006-12-22	0.8800	0.8800	0.8800	0.8800	0.000%	2,500	-99.432%
2006-12-20	0.8800	0.8800	0.8800	0.8800	-2.222%	650	-99.432%
2006-12-13	0.9000	0.9000	0.9000	0.9000	0.000%	100	-99.444%
2006-12-11	0.8500	0.9000	0.8300	0.9000	+8.434%	8,850	-99.444%
2006-12-08	0.8300	0.8300	0.8300	0.8300	-7.778%	3,500	-99.398%
2006-12-07	0.9000	0.9000	0.9000	0.9000	0.000%	1,000	-99.444%
2006-12-05	0.8500	0.9000	0.8500	0.9000	-5.263%	2,800	-99.444%
2006-12-01	0.9500	0.9500	0.8500	0.9500	0.000%	5,300	-99.474%
2006-11-30	0.8800	0.9500	0.8800	0.9500	-5.941%	5,300	-99.474%
2006-11-29	1.0100	1.0100	1.0100	1.0100	-1.942%	950	-99.505%
2006-11-28	1.0700	1.0700	1.0100	1.0300	-6.364%	5,000	-99.515%
2006-11-27	1.1000	1.3500	0.8600	1.1000	-18.519%	31,600	-99.545%
2006-11-24	1.3000	1.3500	1.3000	1.3500	0.000%	1,500	-99.630%
2006-11-21	1.1000	1.3500	1.1000	1.3500	0.000%	600	-99.630%
2006-11-17	1.3500	1.3500	1.3500	1.3500	+8.000%	150	-99.630%
2006-11-16	1.1000	1.2500	1.1000	1.2500	-3.846%	1,500	-99.600%
2006-11-15	1.2000	1.3500	1.2000	1.3000	-25.714%	5,700	-99.615%
2006-11-14	1.7500	1.7500	1.7500	1.7500	+4.167%	100	-99.714%
2006-11-09	1.6800	1.6800	1.6800	1.6800	+5.000%	100	-99.702%
2006-11-08	1.6000	1.6000	1.6000	1.6000	0.000%	1,000	-99.688%
2006-10-31	1.6000	1.6000	1.6000	1.6000	0.000%	100	-99.688%
2006-10-27	1.6000	1.6000	1.6000	1.6000	0.000%	200	-99.688%
2006-10-26	1.5500	1.6000	1.5500	1.6000	+3.226%	2,500	-99.688%
2006-10-25	1.5500	1.5500	1.5500	1.5500	-11.429%	1,000	-99.677%
2006-10-19	1.7500	1.7500	1.7500	1.7500	0.000%	900	-99.714%
2006-10-18	1.7500	1.7500	1.7400	1.7500	0.000%	3,100	-99.714%
2006-10-12	1.7500	1.7500	1.7500	1.7500	0.000%	100	-99.714%
2006-10-10	1.7500	1.7500	1.7500	1.7500	0.000%	100	-99.714%
2006-10-09	1.4500	1.7500	1.4500	1.7500	0.000%	200	-99.714%
2006-10-06	1.6500	1.7500	1.6500	1.7500	+6.061%	600	-99.714%
2006-09-29	1.6500	1.6500	1.6500	1.6500	0.000%	2,000	-99.697%

.dark-mode .FhkZqV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FhkZqV{ color: #333333; background-color: white; border: 2px solid #333333; }BGESBIO-BRIDGE SCIENCE INCstock OTC

BGES
BIO-BRIDGE SCIENCE INC
stock OTC