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 26, 2021 0.9000 0.9000 0.7097 0.7700 194,100 -0.13(-14.44%)
Feb 25, 2021 0.8100 1.010 0.8000 0.9000 321,297 -0.04(-4.26%)
Feb 24, 2021 0.8930 1.000 0.8600 0.9400 312,458 +0.00(+0.11%)
Feb 23, 2021 1.220 1.220 0.7000 0.9390 604,721 -0.33(-26.06%)
Feb 22, 2021 1.400 1.625 1.130 1.270 542,840 -0.36(-22.09%)
Feb 19, 2021 1.950 2.300 1.320 1.630 1,177,600 -0.27(-13.98%)
Feb 18, 2021 1.500 2.540 1.470 1.895 1,443,436 +0.44(+29.79%)
Feb 17, 2021 0.8190 1.470 0.7501 1.460 1,138,398 +0.76(+108.57%)
Feb 16, 2021 0.5999 0.7000 0.5300 0.7000 871,692 +0.19(+37.28%)
Feb 12, 2021 0.5000 0.5300 0.4650 0.5099 184,400 +0.03(+6.23%)
Feb 11, 2021 0.4900 0.5499 0.4700 0.4800 367,285 +0.00(+0.00%)
Feb 10, 2021 0.5000 0.5100 0.4601 0.4800 226,442 -0.02(-4.00%)
Feb 09, 2021 0.5100 0.5300 0.4800 0.5000 385,915 +0.00(+0.91%)
Feb 08, 2021 0.5110 0.5500 0.4900 0.4955 376,025 +0.01(+1.12%)
Feb 05, 2021 0.5000 0.5000 0.4500 0.4900 146,700 -0.01(-2.00%)
Feb 04, 2021 0.5000 0.5100 0.4550 0.5000 109,841 +0.01(+2.04%)
Feb 03, 2021 0.5000 0.5000 0.4491 0.4900 113,097 +0.00(+0.00%)
Feb 02, 2021 0.4600 0.5000 0.4300 0.4900 166,364 +0.06(+13.95%)
Feb 01, 2021 0.4500 0.6300 0.4200 0.4300 133,475 -0.02(-4.44%)
Jan 29, 2021 0.4500 0.6155 0.3750 0.4500 587,100 +0.05(+13.64%)
Jan 28, 2021 0.3688 0.4500 0.3551 0.3960 128,384 +0.01(+2.86%)
Jan 27, 2021 0.3069 0.4500 0.3069 0.3850 260,451 -0.05(-11.09%)
Jan 26, 2021 0.4300 0.4330 0.3240 0.4330 173,323 +0.03(+8.52%)
Jan 25, 2021 0.4000 0.4000 0.3500 0.3990 414,291 +0.04(+10.50%)
Jan 22, 2021 0.3400 0.4000 0.3400 0.3611 305,000 -0.02(-4.97%)
Jan 21, 2021 0.4000 0.4650 0.3110 0.3800 456,748 -0.07(-15.46%)
Jan 20, 2021 0.5070 0.5200 0.4000 0.4495 356,411 -0.06(-11.34%)
Jan 19, 2021 0.5000 0.5600 0.4650 0.5070 357,943 -0.02(-3.98%)
Jan 15, 2021 0.5800 0.6150 0.4610 0.5280 422,300 -0.05(-8.97%)
Jan 14, 2021 0.5500 0.6000 0.5201 0.5800 435,214 +0.05(+9.23%)
Jan 13, 2021 0.6000 0.6799 0.5100 0.5310 273,830 -0.09(-14.35%)
Jan 12, 2021 0.5200 0.6370 0.4900 0.6200 335,886 +0.13(+26.53%)
Jan 11, 2021 0.6749 0.6749 0.4601 0.4900 483,567 -0.13(-20.99%)
Jan 08, 2021 0.5300 0.6750 0.5100 0.6202 1,076,000 +0.10(+18.13%)
Jan 07, 2021 0.3700 0.5797 0.3700 0.5250 1,444,316 +0.14(+37.80%)
Jan 06, 2021 0.3599 0.4799 0.3400 0.3810 733,560 +0.05(+13.63%)
Jan 05, 2021 0.3699 0.3790 0.3100 0.3353 182,963 -0.03(-9.33%)
Jan 04, 2021 0.3355 0.3700 0.3051 0.3698 281,993 +0.06(+18.91%)
Dec 31, 2020 0.3110 0.3110 0.3110 162,473 -0.04(-10.37%)
Dec 30, 2020 0.2957 0.3750 0.2832 0.3470 162,473 +0.03(+8.44%)
Dec 29, 2020 0.4090 0.4090 0.2811 0.3200 236,132 -0.04(-10.46%)
Dec 28, 2020 0.3299 0.4129 0.3050 0.3574 577,473 +0.08(+27.64%)
Dec 24, 2020 0.3010 0.3300 0.2700 0.2800 264,300 -0.05(-16.27%)
Dec 23, 2020 0.3500 0.4100 0.3000 0.3344 526,853 -0.05(-12.00%)
Dec 22, 2020 0.3800 0.4650 0.3475 0.3800 618,235 +0.01(+1.60%)
Dec 21, 2020 0.3600 0.4900 0.3000 0.3740 678,246 +0.03(+10.00%)
Dec 18, 2020 0.3000 0.3500 0.2001 0.3400 1,229,300 +0.05(+18.47%)
Dec 17, 2020 0.1780 0.4000 0.1473 0.2870 2,363,443 +0.14(+91.33%)
Dec 16, 2020 0.1400 0.1600 0.1245 0.1500 1,110,455 +0.03(+25.00%)
Dec 15, 2020 0.1399 0.1400 0.1150 0.1200 204,980 -0.02(-12.09%)
Dec 14, 2020 0.1120 0.1850 0.1120 0.1365 214,155 +0.02(+13.75%)
Dec 11, 2020 0.1303 0.1599 0.1200 0.1200 280,700 -0.02(-17.24%)
Dec 10, 2020 0.1300 0.1624 0.1105 0.1450 315,973 +0.02(+13.55%)
Dec 09, 2020 0.1700 0.2150 0.1250 0.1277 89,755 -0.01(-8.79%)
Dec 08, 2020 0.1475 0.1700 0.1300 0.1400 129,518 -0.03(-15.41%)
Dec 07, 2020 0.1750 0.1890 0.1200 0.1655 147,714 +0.01(+3.44%)
Dec 04, 2020 0.1890 0.1900 0.1300 0.1600 202,700 -0.02(-11.11%)
Dec 03, 2020 0.1100 0.1900 0.0722 0.1800 1,119,117 +0.08(+76.47%)
Dec 02, 2020 0.1200 0.1545 0.1020 0.1020 296,261 -0.02(-17.74%)
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.