Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bcii Enterprises Inc (OP: BCII )

0.0177 -0.0003 (-1.67%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 17, 2024 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 (%)
May 31, 2022 0.1600 0.1600 0.1300 0.1300 1,610 -0.02(-13.33%)
May 27, 2022 0.1250 0.1600 0.1250 0.1500 22,065 +0.01(+11.11%)
May 26, 2022 0.1250 0.1350 0.1250 0.1350 1,480 +0.01(+8.00%)
May 24, 2022 0.1250 0 -0.00(-0.08%)
May 23, 2022 0.1590 0.1590 0.1251 0.1251 15,107 -0.00(-3.77%)
May 20, 2022 0.1400 0.1400 0.1300 0.1300 14,903 +0.01(+4.00%)
May 19, 2022 0.1250 0.1450 0.1250 0.1250 11,692 -0.02(-11.97%)
May 18, 2022 0.1600 0.1600 0.1420 0.1420 1,202 +0.02(+18.33%)
May 17, 2022 0.1200 0.1200 0.1200 0.1200 130 -0.02(-15.79%)
May 16, 2022 0.1210 0.1600 0.1210 0.1425 27,768 -0.02(-10.94%)
May 13, 2022 0.1210 0.1600 0.1210 0.1600 2,120 +0.02(+13.48%)
May 12, 2022 0.1400 0.1450 0.1050 0.1410 11,210 -0.01(-6.00%)
May 11, 2022 0.1501 0.1600 0.1500 0.1500 31,518 +0.00(+0.00%)
May 10, 2022 0.1850 0.1850 0.1500 0.1500 41,585 -0.00(-0.66%)
May 09, 2022 0.1695 0.1850 0.1510 0.1510 4,949 -0.02(-9.58%)
May 06, 2022 0.1782 0.1782 0.1550 0.1670 12,581 +0.01(+6.78%)
May 03, 2022 0.1564 0 -0.01(-7.62%)
May 02, 2022 0.1800 0.1800 0.1562 0.1693 585 +0.01(+8.39%)
Apr 29, 2022 0.1633 0.1633 0.1562 0.1562 255 +0.00(+0.77%)
Apr 28, 2022 0.2000 0.2000 0.1540 0.1550 15,770 -0.02(-12.43%)
Apr 27, 2022 0.1512 0.2000 0.1512 0.1770 7,022 +0.03(+17.06%)
Apr 26, 2022 0.2000 0.2000 0.1512 0.1512 569 -0.03(-18.23%)
Apr 25, 2022 0.2000 0.2000 0.1710 0.1849 40,837 +0.01(+8.13%)
Apr 21, 2022 0.1710 90 -0.02(-12.31%)
Apr 20, 2022 0.1950 0.2000 0.1702 0.1950 10,155 +0.02(+14.57%)
Apr 19, 2022 0.1702 0.1776 0.1702 0.1702 1,470 -0.02(-12.72%)
Apr 18, 2022 0.1950 0.1950 0.1950 0.1950 769 +0.01(+5.35%)
Apr 14, 2022 0.1850 0.1950 0.1800 0.1851 12,365 +0.02(+8.88%)
Apr 13, 2022 0.1704 0.1850 0.1700 0.1700 41,644 -0.01(-5.56%)
Apr 12, 2022 0.1800 0.1845 0.1800 0.1800 66,510 +0.00(+0.00%)
Apr 11, 2022 0.1800 0.1900 0.1800 0.1800 26,460 +0.00(+0.00%)
Apr 08, 2022 0.2000 0.2000 0.1800 0.1800 1,650 +0.00(+0.00%)
Apr 07, 2022 0.1850 0.1999 0.1800 0.1800 12,783 +0.01(+5.88%)
Apr 06, 2022 0.1810 0.2000 0.1700 0.1700 11,120 -0.01(-4.23%)
Apr 05, 2022 0.1875 0.1875 0.1750 0.1775 5,405 -0.02(-11.25%)
Apr 04, 2022 0.2200 0.2200 0.1650 0.2000 8,802 +0.01(+5.26%)
Apr 01, 2022 0.1810 0.1900 0.1810 0.1900 32,720 +0.01(+2.70%)
Mar 31, 2022 0.2000 0.2000 0.1850 0.1850 3,925 +0.00(+2.21%)
Mar 30, 2022 0.1810 0.1810 0.1810 0.1810 4,030 -0.01(-4.99%)
Mar 29, 2022 0.1750 0.2200 0.1750 0.1905 23,252 +0.01(+2.97%)
Mar 28, 2022 0.2200 0.2300 0.1850 0.1850 71,586 -0.04(-15.91%)
Mar 25, 2022 0.1802 0.2200 0.1802 0.2200 2,300 +0.01(+4.76%)
Mar 24, 2022 0.2200 0.2200 0.1800 0.2100 3,665 -0.01(-4.55%)
Mar 23, 2022 0.2200 0.2200 0.1800 0.2200 21,783 +0.01(+4.76%)
Mar 22, 2022 0.1730 0.2150 0.1600 0.2100 23,160 +0.04(+20.00%)
Mar 21, 2022 0.1752 0.1752 0.1750 0.1750 5,140 +0.00(+0.00%)
Mar 18, 2022 0.1750 0.1875 0.1750 0.1750 14,400 +0.00(+2.94%)
Mar 17, 2022 0.1603 0.1850 0.1603 0.1700 4,482 -0.01(-5.66%)
Mar 16, 2022 0.1900 0.1900 0.1600 0.1802 7,491 +0.00(+0.11%)
Mar 15, 2022 0.1750 0.2000 0.1600 0.1800 7,691 +0.00(+1.41%)
Mar 14, 2022 0.2000 0.2000 0.1775 0.1775 4,069 +0.00(+0.00%)
Mar 11, 2022 0.1750 0.1850 0.1600 0.1775 10,575 +0.00(+1.43%)
Mar 10, 2022 0.1775 0.1950 0.1700 0.1750 41,094 -0.01(-2.78%)
Mar 09, 2022 0.1650 0.1950 0.1650 0.1800 2,010 +0.02(+9.76%)
Mar 08, 2022 0.1800 0.1900 0.1640 0.1640 21,755 -0.02(-8.89%)
Mar 07, 2022 0.1900 0.1900 0.1700 0.1800 3,161 +0.01(+2.86%)
Mar 04, 2022 0.1900 0.1900 0.1650 0.1750 104,110 -0.02(-7.89%)
Mar 03, 2022 0.2000 0.2000 0.1900 0.1900 3,129 +0.01(+5.56%)
Mar 02, 2022 0.1800 0.1950 0.1700 0.1800 23,085 +0.00(+0.00%)
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.