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, 2019 1.100 1.240 1.100 1.240 200 -0.01(-0.80%)
Dec 30, 2019 1.250 1.250 1.250 1.250 340 -0.04(-3.10%)
Dec 27, 2019 1.290 1.290 1.290 1.290 1,000 -0.06(-4.44%)
Dec 26, 2019 1.350 1.350 1.350 18 +0.00(+0.00%)
Dec 24, 2019 1.350 1.350 1.350 1.350 400 +0.05(+3.85%)
Dec 23, 2019 1.300 1.300 1.300 45 +0.00(+0.00%)
Dec 20, 2019 1.300 1.300 1.300 1.300 300 +0.01(+0.78%)
Dec 19, 2019 1.300 1.300 1.290 1.290 256 -0.01(-0.77%)
Dec 18, 2019 1.260 1.300 1.260 1.300 2,307 +0.10(+8.33%)
Dec 17, 2019 1.450 1.450 1.050 1.200 400 -0.25(-17.24%)
Dec 16, 2019 0.9000 1.500 0.9000 1.450 3,705 +0.45(+45.00%)
Dec 13, 2019 1.010 1.010 1.000 1.000 300 -0.40(-28.57%)
Dec 12, 2019 1.400 1.400 1.400 1.400 173 +0.50(+55.56%)
Dec 10, 2019 0.9000 0.9000 0.9000 0 -0.40(-30.77%)
Dec 09, 2019 1.390 1.390 1.300 1.300 2,737 -0.17(-11.56%)
Dec 06, 2019 1.470 1.470 1.470 1.470 100 +0.57(+63.33%)
Dec 04, 2019 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 03, 2019 0.9000 0.9000 0.9000 0.9000 260 +0.00(+0.00%)
Dec 02, 2019 0.9000 0.9000 0.9000 0.9000 410 -0.13(-12.63%)
Nov 25, 2019 1.030 1.030 1.030 0 +0.02(+1.99%)
Nov 22, 2019 1.010 1.010 1.010 1.010 100 +0.00(+0.00%)
Nov 20, 2019 1.010 1.010 1.010 0 +0.01(+1.00%)
Nov 19, 2019 1.000 1.000 1.000 10 +0.00(+0.00%)
Nov 15, 2019 1.000 1.000 1.000 0 -0.30(-23.08%)
Nov 14, 2019 1.300 1.300 1.300 90 +0.00(+0.00%)
Nov 12, 2019 1.300 1.300 1.300 0 -0.06(-4.41%)
Nov 11, 2019 1.360 1.360 1.360 5 +0.00(+0.00%)
Nov 08, 2019 1.360 1.360 1.360 1.360 200 +0.00(+0.00%)
Nov 07, 2019 1.360 1.360 1.360 115 +0.00(+0.00%)
Nov 06, 2019 1.390 1.390 1.300 1.360 408 -0.03(-2.16%)
Nov 01, 2019 1.390 1.390 1.390 0 +0.39(+39.00%)
Oct 31, 2019 1.000 1.000 1.000 1.000 100 -0.34(-25.37%)
Oct 28, 2019 1.340 1.340 1.340 0 +0.00(+0.00%)
Oct 25, 2019 1.340 1.340 1.340 85 +0.00(+0.00%)
Oct 24, 2019 1.390 1.390 1.340 1.340 297 -0.04(-2.90%)
Oct 23, 2019 1.380 1.380 1.380 1.380 100 -0.07(-4.83%)
Oct 22, 2019 1.490 1.490 1.450 1.450 900 -0.04(-2.68%)
Oct 21, 2019 1.480 1.490 1.480 1.490 482 +0.01(+0.68%)
Oct 18, 2019 1.480 1.480 1.480 1.480 100 +0.23(+18.40%)
Oct 16, 2019 1.250 1.250 1.250 0 -0.15(-10.71%)
Oct 15, 2019 1.400 1.400 1.400 1.400 168 +0.15(+12.00%)
Oct 08, 2019 1.250 1.250 1.250 0 +0.00(+0.00%)
Oct 07, 2019 1.230 1.250 1.230 1.250 1,568 +0.55(+78.55%)
Oct 04, 2019 1.050 1.050 0.7001 0.7001 400 -0.35(-33.32%)
Oct 03, 2019 1.090 1.090 1.050 1.050 417 -0.19(-15.32%)
Oct 02, 2019 1.220 1.240 1.220 1.240 365 +0.29(+30.53%)
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.