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 (%)
Mar 31, 2020 1.000 1.000 1.000 4 +0.00(+0.00%)
Mar 30, 2020 1.100 1.100 0.5100 1.000 2,676 +0.01(+1.01%)
Mar 27, 2020 1.000 1.090 0.9900 0.9900 7,000 -0.01(-1.00%)
Mar 26, 2020 0.9900 1.000 0.9600 1.000 1,265 +0.05(+5.26%)
Mar 25, 2020 0.9500 0.9500 0.9500 0.9500 126 +0.05(+5.56%)
Mar 24, 2020 0.9000 0.9000 0.6100 0.9000 653 +0.09(+11.11%)
Mar 23, 2020 0.7300 0.9100 0.7300 0.8100 9,424 +0.00(+0.00%)
Mar 20, 2020 0.9500 0.9500 0.8100 0.8100 6,100 -0.05(-5.81%)
Mar 19, 2020 0.5100 0.8700 0.5100 0.8600 825 +0.08(+10.26%)
Mar 18, 2020 0.7600 0.8000 0.7600 0.7800 4,531 +0.08(+11.43%)
Mar 17, 2020 0.7000 0.7000 0.7000 25 +0.00(+0.00%)
Mar 16, 2020 0.7000 0.7000 0.7000 0.7000 583 -0.20(-22.22%)
Mar 13, 2020 0.8500 1.000 0.2602 0.9000 6,500 +0.05(+5.88%)
Mar 12, 2020 0.6200 0.8500 0.6000 0.8500 2,818 +0.01(+1.19%)
Mar 11, 2020 0.7900 0.8400 0.6000 0.8400 6,202 +0.05(+6.33%)
Mar 10, 2020 0.6100 0.7900 0.5950 0.7900 2,565 +0.18(+29.51%)
Mar 09, 2020 0.6100 0.6100 0.3500 0.6100 4,091 +0.06(+10.91%)
Mar 06, 2020 0.1800 0.5500 0.1000 0.5500 25,800 +0.37(+205.73%)
Mar 05, 2020 0.1800 0.1800 0.1400 0.1799 45,660 -0.00(-0.06%)
Mar 04, 2020 0.1800 0.1800 0.1425 0.1800 5,042 +0.00(+0.00%)
Mar 03, 2020 0.2500 0.2500 0.1425 0.1800 7,496 -0.07(-27.94%)
Mar 02, 2020 0.2700 0.2700 0.2498 0.2498 2,025 -0.02(-7.48%)
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%)
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.