Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bcii Enterprises Inc (OP: BCII )

0.0160 -0.0005 (-3.03%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 24, 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 (%)
Oct 29, 2021 0.2950 0.2950 0.2150 0.2374 24,850 +0.00(+1.89%)
Oct 28, 2021 0.2175 0.2800 0.2126 0.2330 86,912 +0.02(+10.95%)
Oct 27, 2021 0.2420 0.2440 0.2100 0.2100 105,982 -0.03(-13.22%)
Oct 26, 2021 0.2350 0.2420 27,633 -0.01(-2.22%)
Oct 25, 2021 0.2700 0.2700 0.2200 0.2475 173,745 -0.01(-5.17%)
Oct 22, 2021 0.2510 0.2610 0.2510 0.2610 69,152 -0.00(-0.76%)
Oct 21, 2021 0.2801 0.3000 0.2500 0.2630 247,275 -0.05(-15.16%)
Oct 20, 2021 0.3250 0.3600 0.2850 0.3100 241,558 -0.05(-13.89%)
Oct 19, 2021 0.3500 0.3800 0.3150 0.3600 49,003 -0.02(-4.51%)
Oct 18, 2021 0.3900 0.4400 0.3400 0.3770 178,384 -0.05(-12.33%)
Oct 15, 2021 0.4300 0.4850 0.4000 0.4300 136,540 -0.06(-12.24%)
Oct 14, 2021 0.5000 0.5000 0.4200 0.4900 6,865 -0.01(-2.00%)
Oct 13, 2021 0.4500 0.5000 0.4320 0.5000 74,864 +0.02(+4.17%)
Oct 12, 2021 0.5405 0.5405 0.4300 0.4800 135,770 +0.00(+0.00%)
Oct 11, 2021 0.3650 0.5200 0.3375 0.4800 484,375 +0.09(+23.08%)
Oct 08, 2021 0.3500 0.4500 0.3500 0.3900 103,572 -0.05(-11.36%)
Oct 07, 2021 0.3050 0.4400 0.3000 0.4400 112,982 +0.14(+46.67%)
Oct 06, 2021 0.2050 0.3000 0.2050 0.3000 19,504 +0.00(+0.00%)
Oct 05, 2021 0.3000 0.3100 0.1825 0.3000 102,857 +0.00(+0.00%)
Oct 04, 2021 0.2200 0.3000 0.2200 0.3000 24,496 +0.10(+50.00%)
Oct 01, 2021 0.2400 0.2500 0.2000 0.2000 21,667 -0.04(-16.67%)
Sep 30, 2021 0.2300 0.2500 0.2300 0.2400 28,266 +0.03(+14.29%)
Sep 29, 2021 0.2000 0.2300 0.1500 0.2100 25,365 +0.01(+5.00%)
Sep 28, 2021 0.1400 0.2150 0.1400 0.2000 9,724 +0.00(+0.00%)
Sep 27, 2021 0.1350 0.2000 0.1350 0.2000 62,010 +0.02(+8.11%)
Sep 24, 2021 0.1350 0.1850 0.1350 0.1850 51,601 -0.04(-15.91%)
Sep 23, 2021 0.1700 0.2600 0.1600 0.2200 118,556 +0.04(+22.22%)
Sep 22, 2021 0.2100 0.2100 0.1800 0.1800 13,311 -0.03(-14.29%)
Sep 21, 2021 0.2100 0.2100 0.2100 0.2100 1,200 +0.00(+0.00%)
Sep 20, 2021 0.1400 0.2150 0.1400 0.2100 8,585 -0.02(-6.87%)
Sep 17, 2021 0.2280 0.2500 0.1900 0.2255 76,818 +0.02(+7.38%)
Sep 16, 2021 0.1700 0.2100 0.1351 0.2100 31,946 +0.01(+5.00%)
Sep 15, 2021 0.1660 0.2100 0.1370 0.2000 141,042 +0.06(+45.99%)
Sep 14, 2021 0.1370 0.1570 0.1370 0.1370 7,420 -0.00(-2.14%)
Sep 13, 2021 0.1460 0.1460 0.1370 0.1400 16,037 +0.00(+2.19%)
Sep 10, 2021 0.1570 0.1570 0.1370 0.1370 10,983 -0.00(-2.14%)
Sep 09, 2021 0.1650 0.1650 0.1360 0.1400 98,543 -0.03(-17.65%)
Sep 08, 2021 0.1650 0.2000 0.1650 0.1700 21,101 -0.01(-5.56%)
Sep 07, 2021 0.2430 0.2430 0.1800 0.1800 14,495 -0.03(-14.29%)
Sep 03, 2021 0.2314 0.2315 0.2100 0.2100 12,731 -0.02(-8.70%)
Sep 02, 2021 0.2400 0.2529 0.2210 0.2300 17,861 -0.02(-9.09%)
Sep 01, 2021 0.2500 0.2860 0.2499 0.2530 10,952 -0.00(-0.78%)
Aug 31, 2021 0.2510 0.2685 0.2500 0.2550 12,095 -0.02(-5.56%)
Aug 30, 2021 0.2645 0.2950 0.2580 0.2700 27,512 -0.02(-6.90%)
Aug 27, 2021 0.2800 0.3000 0.2640 0.2900 43,916 +0.00(+0.00%)
Aug 26, 2021 0.2700 0.3000 0.2580 0.2900 21,067 +0.00(+0.03%)
Aug 25, 2021 0.3000 0.3000 0.2600 0.2899 47,885 +0.03(+11.50%)
Aug 24, 2021 0.3000 0.3000 0.2600 0.2600 67,895 -0.02(-8.77%)
Aug 23, 2021 0.2800 0.3000 0.2600 0.2850 91,030 -0.01(-1.72%)
Aug 20, 2021 0.2990 0.2990 0.2650 0.2900 27,265 +0.02(+9.43%)
Aug 19, 2021 0.3400 0.3400 0.2650 0.2650 38,308 -0.02(-5.36%)
Aug 18, 2021 0.2700 0.3000 0.2700 0.2800 36,306 +0.00(+0.00%)
Aug 17, 2021 0.2700 0.3399 0.2700 0.2800 16,423 -0.03(-9.68%)
Aug 16, 2021 0.3400 0.3400 0.2700 0.3100 57,827 -0.01(-1.59%)
Aug 13, 2021 0.2650 0.3300 0.2650 0.3150 20,670 -0.02(-4.55%)
Aug 12, 2021 0.3400 0.3495 0.2700 0.3300 35,790 -0.02(-5.71%)
Aug 11, 2021 0.2600 0.4000 0.2600 0.3500 25,643 +0.01(+1.45%)
Aug 10, 2021 0.4000 0.4000 0.3000 0.3450 23,198 +0.01(+4.55%)
Aug 09, 2021 0.3300 0.3500 0.2870 0.3300 38,688 +0.00(+0.00%)
Aug 06, 2021 0.2850 0.3300 0.2850 0.3300 17,155 +0.05(+15.79%)
Aug 05, 2021 0.3000 0.3200 0.2500 0.2850 74,447 -0.02(-5.00%)
Aug 04, 2021 0.3300 0.3300 0.2800 0.3000 19,604 +0.00(+0.00%)
Aug 03, 2021 0.2550 0.4400 0.2550 0.3000 107,847 -0.05(-14.29%)
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.