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 (%)
Dec 31, 2018 3.010 3.010 3.010 0 -0.49(-14.00%)
Dec 28, 2018 3.500 3.500 3.500 3.500 100 +0.50(+16.67%)
Dec 27, 2018 3.300 3.300 3.000 3.000 1,128 -0.30(-9.09%)
Dec 26, 2018 3.300 3.300 3.300 26 +0.00(+0.00%)
Dec 24, 2018 3.220 3.750 3.220 3.300 1,200 -0.70(-17.50%)
Dec 21, 2018 4.000 4.000 4.000 81 +0.00(+0.00%)
Dec 20, 2018 3.500 4.000 3.490 4.000 2,445 +1.15(+40.35%)
Dec 19, 2018 2.850 2.850 2.850 79 +0.00(+0.00%)
Dec 18, 2018 2.850 2.850 2.850 2.850 200 +0.00(+0.00%)
Dec 13, 2018 2.850 2.850 2.850 0 -0.05(-1.72%)
Dec 12, 2018 2.900 2.900 2.900 2.900 200 -0.18(-5.84%)
Dec 11, 2018 3.080 3.080 3.080 50 +0.00(+0.00%)
Dec 10, 2018 3.080 3.080 3.080 3.080 1,020 -0.12(-3.75%)
Dec 07, 2018 3.200 3.200 3.200 3.200 200 +0.00(+0.00%)
Dec 06, 2018 2.630 3.200 2.630 3.200 1,855 +0.58(+22.14%)
Dec 04, 2018 2.620 2.620 2.620 2.620 100 +0.25(+10.55%)
Dec 03, 2018 2.370 2.370 2.370 10 +0.00(+0.00%)
Nov 28, 2018 2.370 2.370 2.370 0 +0.19(+8.72%)
Nov 27, 2018 2.180 2.180 2.180 2.180 100 -0.19(-8.02%)
Nov 26, 2018 2.380 2.380 2.370 2.370 402 -0.04(-1.66%)
Nov 21, 2018 2.410 2.410 2.410 0 +0.04(+1.69%)
Nov 19, 2018 2.370 2.370 2.370 0 -0.03(-1.25%)
Nov 15, 2018 2.400 2.400 2.400 0 +0.00(+0.00%)
Nov 14, 2018 2.400 2.400 2.400 2.400 694 -0.19(-7.34%)
Nov 13, 2018 2.590 2.590 2.590 90 +0.00(+0.00%)
Nov 12, 2018 2.590 2.590 2.590 2.590 330 -0.01(-0.38%)
Nov 09, 2018 2.600 2.600 2.600 102 +0.00(+0.00%)
Nov 07, 2018 2.600 2.600 2.600 0 +0.00(+0.00%)
Nov 05, 2018 2.600 2.600 2.600 0 -0.11(-4.06%)
Nov 02, 2018 2.710 2.710 2.710 30 +0.00(+0.00%)
Nov 01, 2018 2.710 2.710 2.710 35 +0.00(+0.00%)
Oct 29, 2018 2.710 2.710 2.710 0 -0.53(-16.36%)
Oct 26, 2018 2.610 3.240 2.150 3.240 1,700 +0.24(+8.00%)
Oct 25, 2018 3.000 3.000 3.000 51 +0.00(+0.00%)
Oct 24, 2018 3.000 3.000 3.000 88 +0.00(+0.00%)
Oct 23, 2018 3.500 3.500 2.010 3.000 9,035 +0.40(+15.38%)
Oct 22, 2018 3.425 3.425 2.600 2.600 624 -0.71(-21.45%)
Oct 18, 2018 3.310 3.310 3.310 0 +0.00(+0.00%)
Oct 17, 2018 3.330 3.330 3.300 3.310 420 -0.01(-0.30%)
Oct 16, 2018 3.320 3.320 3.130 3.320 720 +0.23(+7.44%)
Oct 15, 2018 3.090 3.090 3.090 3.090 1,110 -0.05(-1.59%)
Oct 12, 2018 3.600 3.600 3.140 3.140 500 -0.46(-12.78%)
Oct 11, 2018 3.600 3.600 3.600 114 +0.00(+0.00%)
Oct 10, 2018 3.600 3.600 3.600 16 +0.00(+0.00%)
Oct 09, 2018 3.600 3.600 3.600 51 +0.00(+0.00%)
Oct 08, 2018 3.600 3.600 3.600 3.600 318 -0.20(-5.26%)
Oct 05, 2018 3.800 3.800 3.800 7 +0.00(+0.00%)
Oct 03, 2018 3.800 3.800 3.800 0 +0.30(+8.57%)
Oct 02, 2018 3.500 3.500 3.500 3.500 300 -0.27(-7.16%)
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.