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 (%)
Nov 30, 2021 0.2850 0.2850 0.2200 0.2300 31,809 -0.05(-17.83%)
Nov 29, 2021 0.2675 0.2850 0.2500 0.2799 38,808 +0.02(+7.65%)
Nov 26, 2021 0.3000 0.3000 0.2500 0.2600 17,869 +0.04(+18.24%)
Nov 24, 2021 0.2300 0.2799 0.1899 0.2199 210,401 -0.00(-0.05%)
Nov 23, 2021 0.2550 0.2650 0.2200 0.2200 13,189 -0.01(-6.38%)
Nov 22, 2021 0.2705 0.2705 0.2300 0.2350 29,026 -0.02(-6.37%)
Nov 19, 2021 0.2270 0.2900 0.2200 0.2510 145,480 +0.02(+9.13%)
Nov 18, 2021 0.2600 0.2400 0.2300 0.2300 38,178 -0.01(-4.17%)
Nov 17, 2021 0.2400 0.2600 0.2100 0.2400 29,950 +0.00(+0.00%)
Nov 16, 2021 0.2200 0.2900 0.2000 0.2400 57,239 +0.05(+26.32%)
Nov 15, 2021 0.2200 0.2500 0.1830 0.1900 89,622 -0.02(-9.52%)
Nov 12, 2021 0.1900 0.2100 0.1800 0.2100 83,122 +0.01(+2.44%)
Nov 11, 2021 0.2200 0.2200 0.1888 0.2050 47,153 +0.00(+0.00%)
Nov 10, 2021 0.2290 0.2050 12,168 -0.01(-2.38%)
Nov 09, 2021 0.2375 0.2395 0.2000 0.2100 65,863 +0.00(+0.00%)
Nov 08, 2021 0.2400 0.2400 0.2100 0.2100 55,915 -0.03(-12.50%)
Nov 05, 2021 0.2100 0.2400 0.2100 0.2400 70,598 +0.03(+14.29%)
Nov 04, 2021 0.2300 0.2400 0.2000 0.2100 85,761 -0.03(-11.58%)
Nov 03, 2021 0.2300 0.2400 0.2300 0.2375 60,674 +0.01(+3.26%)
Nov 02, 2021 0.2375 0.2445 0.2300 0.2300 47,353 -0.00(-1.79%)
Nov 01, 2021 0.2400 0.2374 0.2374 0.2342 11,649 -0.00(-1.35%)
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%)
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.