Skip to main content
The Precision Peptide Company Inc. (CSE:BPC)
Canada flag Canada · Delayed Price · Currency is CAD
0.465
-0.005 (-1.06%)
At close: Apr 28, 2026

CSE:BPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.480.490.440.470.47-1.06%302,586
Apr 27, 20260.470.490.460.470.47-2.08%78,467
Apr 24, 20260.480.490.470.480.48-2.04%142,000
Apr 23, 20260.450.490.450.490.498.89%646,843
Apr 22, 20260.430.450.430.450.451.12%64,840
Apr 21, 20260.430.450.400.450.45-1.11%375,714
Apr 20, 20260.430.470.430.450.45-6.25%80,860
Apr 17, 20260.470.480.450.480.48-2.04%281,628
Apr 16, 20260.490.520.430.490.491.03%365,272
Apr 15, 20260.380.500.380.490.4922.78%860,007
Apr 14, 20260.360.410.360.400.403.95%261,146
Apr 13, 20260.350.380.330.380.382.70%164,785
Apr 9, 20260.350.370.330.370.372.78%93,039
Apr 8, 20260.350.360.340.360.36-2.70%84,500
Apr 7, 20260.350.370.350.370.372.78%58,010
Apr 6, 20260.330.360.330.360.369.09%231,616
Apr 2, 20260.320.350.320.330.33-4.35%19,800
Apr 1, 20260.360.360.330.350.35-4.17%133,668
Mar 31, 20260.310.360.310.360.365.88%389,554
Mar 30, 20260.350.350.300.340.346.25%234,506
Mar 27, 20260.330.360.300.320.32-3.03%85,900
Mar 26, 20260.340.360.330.330.33-15.38%15,500
Mar 25, 20260.350.400.350.390.395.41%123,500
Mar 24, 20260.360.400.340.370.372.78%214,500
Mar 23, 20260.390.400.360.360.36-8.86%33,017
Mar 20, 20260.400.410.360.400.40-5.95%176,197
Mar 19, 20260.440.440.380.420.42-6.67%82,000
Mar 18, 20260.400.460.400.450.454.65%191,000
Mar 17, 20260.450.460.420.430.43-8.51%196,769
Mar 16, 20260.420.480.380.470.476.82%418,980
Mar 13, 20260.370.440.370.440.4418.92%714,181
Mar 12, 20260.350.370.350.370.375.71%161,194
Mar 11, 20260.340.350.290.350.356.06%182,612
Mar 10, 20260.380.390.330.330.33-13.16%349,946
Mar 9, 20260.380.380.370.380.38-5.00%12,421
Mar 6, 20260.380.400.360.400.408.11%311,735
Mar 5, 20260.320.380.320.370.3715.62%447,000
Mar 4, 20260.300.330.290.320.32-1.54%166,000
Mar 3, 20260.320.330.320.330.333.17%54,500
Mar 2, 20260.290.330.290.320.328.62%247,000
Feb 27, 20260.290.290.290.290.29-500
Feb 26, 20260.260.320.260.290.2916.00%1,911,500
Feb 25, 20260.240.250.210.250.25-1.96%227,500
Feb 24, 20260.250.260.240.260.262.00%144,500
Feb 23, 20260.240.250.240.250.252.04%92,666
Feb 20, 20260.250.250.250.250.25-42,000
Feb 19, 20260.250.250.250.250.25-5.77%65,000
Feb 18, 20260.260.260.250.260.26-62,000
Feb 17, 20260.240.270.240.260.26-1.89%125,000
Feb 13, 20260.210.280.190.270.2729.27%416,515
Feb 12, 20260.210.210.200.210.21-4.65%15,500
Feb 11, 20260.210.220.210.220.22-2.27%56,250
Feb 10, 20260.220.220.220.220.22-4.35%2,500
Feb 9, 20260.220.230.220.230.234.55%9,300
Feb 6, 20260.190.230.190.220.2218.92%105,650
Feb 5, 20260.200.200.180.190.19-7.50%109,230
Feb 4, 20260.190.200.190.200.208.11%34,105
Feb 3, 20260.190.200.180.190.19-9.76%101,000
Feb 2, 20260.220.220.210.210.21-14.58%7,000
Jan 30, 20260.240.250.220.240.244.35%229,069
Jan 29, 20260.200.230.200.230.2315.00%49,000
Jan 28, 20260.180.220.180.200.2014.29%151,000
Jan 27, 20260.180.190.180.180.18-7.89%77,000
Jan 26, 20260.180.210.180.190.19-34,500
Jan 23, 20260.200.200.190.190.19-9.52%26,500
Jan 22, 20260.210.210.200.210.21-4.55%53,400
Jan 21, 20260.220.220.200.220.22-2,500
Jan 20, 20260.220.220.220.220.22-6,000
Jan 19, 20260.210.220.210.220.22-16,300
Jan 16, 20260.220.220.220.220.22-12,000
Jan 15, 20260.220.240.210.220.22-12.00%128,100
Jan 14, 20260.220.250.200.250.25-3.85%48,000
Jan 13, 20260.240.260.240.260.26-38,000
Jan 12, 20260.270.280.250.260.26-13.33%34,345
Jan 9, 20260.270.300.270.300.307.14%60,000
Jan 8, 20260.280.280.280.280.28-10,000
Jan 7, 20260.280.280.280.280.28-2,005
Jan 6, 20260.260.280.260.280.289.80%35,000
Jan 5, 20260.260.260.260.260.26-12.07%8,500
Jan 2, 20260.270.290.270.290.295.45%20,000
Dec 31, 20250.290.290.280.280.28-5.17%21,000
Dec 30, 20250.230.310.210.290.2926.09%559,002
Dec 29, 20250.230.230.200.230.23-8.00%111,166
Dec 23, 20250.250.250.240.250.252.04%7,500
Dec 22, 20250.210.260.200.250.258.89%166,000
Dec 19, 20250.240.240.220.230.23-6.25%58,500
Dec 17, 20250.240.260.230.240.24-155,500
Dec 16, 20250.260.280.240.240.24-14.29%80,750
Dec 15, 20250.280.280.280.280.28-7,000
Dec 12, 20250.270.280.250.280.28-9.68%137,000
Dec 11, 20250.300.310.300.310.313.33%23,724
Dec 10, 20250.310.310.280.300.30-16.67%35,100
Dec 9, 20250.360.360.330.360.36-35,000
Dec 8, 20250.360.360.330.360.369.09%58,217
Dec 5, 20250.350.390.330.330.33-1.49%192,731
Dec 4, 20250.320.350.320.340.34-4.29%115,200
Dec 3, 20250.370.370.350.350.35-6.67%36,500
Dec 2, 20250.370.410.370.380.381.35%204,168
Dec 1, 20250.370.370.370.370.371.37%18,117
Nov 28, 20250.360.380.330.370.37-1.35%125,000