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

Bcii Enterprises Inc (OP: BCII )

0.0157 UNCHANGED
Streaming Delayed Price Updated: 2:45 PM EDT, May 21, 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, 2020 0.2700 0.2700 0.2700 0.2700 1,000 -0.03(-10.00%)
Feb 27, 2020 0.3000 0.3000 0.2200 0.3000 1,230 -0.05(-14.29%)
Feb 26, 2020 0.2200 0.3500 0.2200 0.3500 5,280 +0.10(+40.00%)
Feb 25, 2020 0.6000 0.6000 0.2350 0.2500 24,802 -0.35(-58.33%)
Feb 24, 2020 0.6000 0.6000 0.6000 0.6000 1,168 +0.00(+0.00%)
Feb 21, 2020 0.6000 0.6000 0.6000 10 +0.00(+0.00%)
Feb 19, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 18, 2020 0.6000 0.6000 0.6000 0.6000 703 +0.00(+0.00%)
Feb 14, 2020 0.6000 0.6000 0.6000 0.6000 1,800 +0.05(+9.09%)
Feb 13, 2020 0.5100 0.5500 0.5100 0.5500 1,045 +0.14(+34.15%)
Feb 12, 2020 0.6500 0.6500 0.4100 0.4100 11,464 -0.24(-36.92%)
Feb 11, 2020 0.7500 0.7500 0.6500 0.6500 1,975 -0.10(-13.33%)
Feb 10, 2020 1.050 1.050 0.7500 0.7500 810 -0.30(-28.57%)
Feb 07, 2020 1.050 1.050 1.050 1.050 1,200 +0.00(+0.00%)
Feb 06, 2020 1.050 1.050 1.050 25 +0.00(+0.00%)
Feb 05, 2020 1.050 1.050 1.050 192 +0.00(+0.00%)
Feb 04, 2020 1.050 1.050 1.050 1.050 588 +0.00(+0.00%)
Feb 03, 2020 1.220 1.220 1.050 1.050 608 +0.05(+5.00%)
Jan 31, 2020 1.230 1.230 0.4000 1.000 5,300 +0.34(+51.52%)
Jan 29, 2020 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jan 27, 2020 0.6600 0.6600 0.6600 0 -0.04(-5.71%)
Jan 24, 2020 0.7000 0.7000 0.7000 0.7000 100 +0.04(+6.06%)
Jan 23, 2020 0.6600 0.6600 0.6600 30 +0.00(+0.00%)
Jan 22, 2020 0.8900 0.8900 0.6600 0.6600 7,790 -0.19(-22.35%)
Jan 21, 2020 1.010 1.010 0.8500 0.8500 290 -0.15(-15.00%)
Jan 17, 2020 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Jan 16, 2020 1.030 1.030 0.9000 1.000 3,927 -0.20(-16.67%)
Jan 15, 2020 1.140 1.212 1.140 1.200 2,308 +0.01(+0.84%)
Jan 14, 2020 1.240 1.240 1.190 1.190 813 +0.17(+16.67%)
Jan 13, 2020 1.240 1.240 1.010 1.020 1,478 -0.18(-15.00%)
Jan 10, 2020 1.200 1.200 1.200 96 +0.00(+0.00%)
Jan 09, 2020 1.430 1.430 1.150 1.200 1,380 +0.03(+2.56%)
Jan 08, 2020 1.180 1.180 1.170 1.170 240 +0.06(+5.41%)
Jan 07, 2020 1.240 1.240 1.110 1.110 355 +0.10(+9.90%)
Jan 06, 2020 1.010 1.010 1.010 1.010 953 -0.10(-9.01%)
Jan 02, 2020 1.110 1.110 1.110 0 -0.13(-10.48%)
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%)
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.