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 (%)
Feb 28, 2019 4.000 4.000 4.000 4.000 542 +0.01(+0.25%)
Feb 27, 2019 3.160 3.990 3.160 3.990 526 +0.00(+0.00%)
Feb 25, 2019 3.990 3.990 3.990 0 +0.59(+17.35%)
Feb 22, 2019 3.400 3.400 3.400 50 +0.00(+0.00%)
Feb 21, 2019 3.550 3.550 3.400 3.400 1,300 -0.84(-19.81%)
Feb 19, 2019 4.240 4.240 4.240 0 +0.04(+0.95%)
Feb 15, 2019 4.250 4.250 4.200 4.200 600 -0.30(-6.67%)
Feb 14, 2019 4.500 4.500 4.500 105 +0.00(+0.00%)
Feb 13, 2019 4.500 4.500 4.500 4.500 100 -0.25(-5.26%)
Feb 12, 2019 4.750 4.750 4.750 4.750 255 +1.29(+37.28%)
Feb 11, 2019 3.460 3.460 3.460 3.460 250 +0.19(+5.81%)
Feb 08, 2019 3.270 3.270 3.270 10 +0.00(+0.00%)
Feb 07, 2019 3.260 3.270 3.260 3.270 318 +0.07(+2.19%)
Feb 06, 2019 4.100 4.100 2.120 3.200 1,826 -1.55(-32.63%)
Feb 05, 2019 4.350 4.750 4.350 4.750 282 +0.01(+0.21%)
Feb 04, 2019 5.000 5.000 4.510 4.740 682 -0.01(-0.21%)
Feb 01, 2019 4.750 4.750 4.750 4.750 700 -0.25(-5.00%)
Jan 31, 2019 5.000 5.000 5.000 5.000 103 +0.00(+0.00%)
Jan 30, 2019 5.000 5.000 5.000 39 +0.00(+0.00%)
Jan 29, 2019 4.990 5.100 4.941 5.000 3,451 +0.25(+5.26%)
Jan 28, 2019 4.050 4.750 4.050 4.750 250 +0.79(+19.95%)
Jan 25, 2019 3.960 3.960 3.960 424 +0.00(+0.00%)
Jan 24, 2019 4.861 4.861 3.960 3.960 592 -0.44(-10.00%)
Jan 23, 2019 5.000 5.000 3.950 4.400 5,154 +0.65(+17.33%)
Jan 22, 2019 3.280 3.750 3.280 3.750 708 +0.00(+0.00%)
Jan 17, 2019 3.750 3.750 3.750 0 +0.53(+16.46%)
Jan 16, 2019 3.220 3.220 3.220 18 +0.00(+0.00%)
Jan 15, 2019 3.220 3.220 3.220 3.220 264 +0.21(+6.98%)
Jan 14, 2019 3.010 3.010 3.010 3.010 297 -0.49(-14.00%)
Jan 11, 2019 3.020 3.500 3.000 3.500 900 +0.48(+15.89%)
Jan 10, 2019 3.020 3.020 3.020 3.020 217 -0.05(-1.63%)
Jan 09, 2019 3.070 3.070 3.070 55 +0.00(+0.00%)
Jan 08, 2019 3.070 3.070 3.070 87 +0.00(+0.00%)
Jan 07, 2019 3.070 3.070 3.070 3.070 250 +0.06(+1.99%)
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%)
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.