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, 2022 0.2300 0.2300 0.2100 0.2100 9,651 +0.00(+0.00%)
Feb 25, 2022 0.2000 0.2100 0.1900 0.2100 48,352 +0.03(+16.67%)
Feb 24, 2022 0.1700 0.1800 0.1700 0.1800 17,601 +0.00(+0.00%)
Feb 23, 2022 0.1850 0.1900 0.1800 0.1800 11,486 +0.00(+0.00%)
Feb 22, 2022 0.1800 0.1950 0.1775 0.1800 57,349 -0.01(-5.26%)
Feb 18, 2022 0.1900 0 -0.01(-5.00%)
Feb 17, 2022 0.2300 0.2300 0.1850 0.2000 30,911 -0.03(-13.04%)
Feb 16, 2022 0.2300 0.2400 0.2000 0.2300 16,008 +0.04(+23.59%)
Feb 15, 2022 0.1861 0.1861 0.1861 0.1861 310 +0.01(+5.68%)
Feb 14, 2022 0.2300 0.2300 0.1761 0.1761 3,675 +0.01(+6.73%)
Feb 11, 2022 0.2350 0.2350 0.1650 0.1650 56,215 -0.07(-29.79%)
Feb 10, 2022 0.2000 0.2350 0.2000 0.2350 7,955 +0.01(+6.82%)
Feb 09, 2022 0.2200 0.2400 0.2000 0.2200 6,366 +0.02(+10.00%)
Feb 08, 2022 0.2000 0.2000 0.2000 0.2000 3,181 -0.04(-16.67%)
Feb 07, 2022 0.2400 0.2400 0.2400 0.2400 512 +0.04(+20.00%)
Feb 04, 2022 0.2400 0.2400 0.2000 0.2000 8,609 -0.04(-16.67%)
Feb 03, 2022 0.2002 0.2400 0.2400 2,963 +0.04(+17.07%)
Feb 02, 2022 0.2065 0.2400 0.2000 0.2050 22,739 +0.00(+1.23%)
Feb 01, 2022 0.2050 0.2210 0.2000 0.2025 38,100 -0.00(-1.22%)
Jan 31, 2022 0.2550 0.2550 0.2000 0.2050 17,889 -0.05(-18.00%)
Jan 28, 2022 0.2302 0.2550 0.2302 0.2500 63,631 -0.01(-1.96%)
Jan 27, 2022 0.2200 0.2600 0.2200 0.2550 18,707 +0.02(+6.25%)
Jan 26, 2022 0.2300 0.2400 0.2000 0.2400 7,772 +0.01(+3.00%)
Jan 25, 2022 0.2000 0.2400 0.2000 0.2330 10,345 +0.03(+16.50%)
Jan 24, 2022 0.2300 0.2600 0.2000 0.2000 22,983 -0.05(-20.00%)
Jan 21, 2022 0.2400 0.2650 0.2200 0.2500 74,051 +0.02(+8.70%)
Jan 20, 2022 0.2299 0.2500 0.2000 0.2300 58,630 +0.01(+4.59%)
Jan 19, 2022 0.2300 0.2425 0.2199 0.2199 12,735 -0.01(-4.39%)
Jan 18, 2022 0.2550 0.2550 0.2300 0.2300 8,059 -0.02(-8.00%)
Jan 14, 2022 0.2500 0 -0.01(-1.96%)
Jan 13, 2022 0.2000 0.2600 0.2000 0.2550 116,956 +0.05(+21.43%)
Jan 12, 2022 0.2200 0.2200 0.2000 0.2100 15,728 +0.01(+2.44%)
Jan 11, 2022 0.2100 0.2100 0.2030 0.2050 7,343 -0.01(-2.38%)
Jan 10, 2022 0.2100 0.2200 0.2100 0.2100 6,185 -0.01(-4.55%)
Jan 07, 2022 0.2625 0.2625 0.1610 0.2200 122,175 -0.03(-12.00%)
Jan 06, 2022 0.2625 0.2749 0.2101 0.2500 70,909 +0.00(+0.00%)
Jan 05, 2022 0.2100 0.2500 0.2100 0.2500 38,953 +0.05(+21.95%)
Jan 04, 2022 0.1800 0.3000 0.1800 0.2050 541,782 +0.03(+17.14%)
Jan 03, 2022 0.1750 0.1750 0.1750 0.1750 4,329 +0.00(+0.00%)
Dec 31, 2021 0.2150 0.2150 0.1750 0.1750 31,460 -0.02(-7.89%)
Dec 30, 2021 0.1800 0.2200 0.1750 0.1900 25,260 +0.01(+2.70%)
Dec 29, 2021 0.2300 0.2300 0.1850 0.1850 2,460 +0.00(+0.00%)
Dec 28, 2021 0.2200 0.2300 0.1800 0.1850 23,688 -0.02(-7.50%)
Dec 27, 2021 0.2095 0.2300 0.1700 0.2000 30,221 +0.00(+0.00%)
Dec 23, 2021 0.1800 0.2500 0.1700 0.2000 16,480 +0.03(+17.58%)
Dec 22, 2021 0.2000 0.2400 0.1700 0.1701 60,644 -0.02(-9.04%)
Dec 21, 2021 0.2100 0.2100 0.1800 0.1870 6,032 -0.01(-6.50%)
Dec 20, 2021 0.1900 0.2100 0.1800 0.2000 22,481 +0.00(+0.00%)
Dec 17, 2021 0.2000 0.2490 0.1510 0.2000 77,325 -0.04(-16.67%)
Dec 16, 2021 0.2500 0.2500 0.2000 0.2400 2,910 -0.01(-4.00%)
Dec 15, 2021 0.1900 0.2500 0.1900 0.2500 9,456 +0.05(+25.00%)
Dec 14, 2021 0.2200 0.2200 0.1900 0.2000 101,593 +0.00(+0.00%)
Dec 13, 2021 0.2000 0.2200 0.2000 0.2000 34,988 -0.02(-7.19%)
Dec 10, 2021 0.2155 0.2155 0.2155 0.2155 850 -0.00(-2.05%)
Dec 09, 2021 0.2300 0.2300 0.2000 0.2200 20,648 +0.00(+0.00%)
Dec 08, 2021 0.2200 0.2525 0.2010 0.2200 30,016 -0.02(-8.33%)
Dec 07, 2021 0.2100 0.2400 0.2100 0.2400 13,590 +0.02(+9.09%)
Dec 06, 2021 0.2700 0.2700 0.1300 0.2200 50,914 +0.00(+0.00%)
Dec 03, 2021 0.2200 0.2250 0.2100 0.2200 24,675 +0.00(+0.00%)
Dec 02, 2021 0.2250 0.2400 0.2100 0.2200 10,915 +0.01(+4.76%)
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.