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 (%)
Apr 30, 2019 2.500 2.540 1.030 2.540 726 +0.04(+1.60%)
Apr 26, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Apr 24, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Apr 23, 2019 2.500 2.500 2.500 2.500 537 -0.01(-0.40%)
Apr 22, 2019 2.510 2.510 2.510 2.510 490 -0.12(-4.56%)
Apr 18, 2019 2.500 2.750 2.500 2.630 900 +0.04(+1.54%)
Apr 17, 2019 2.590 2.590 2.590 2.590 315 -0.16(-5.82%)
Apr 16, 2019 2.750 2.750 2.750 12 +0.00(+0.00%)
Apr 15, 2019 2.740 2.750 2.740 2.750 1,143 +0.25(+10.00%)
Apr 12, 2019 2.500 2.500 2.500 24 +0.00(+0.00%)
Apr 11, 2019 2.500 2.500 2.500 2.500 700 +0.10(+4.17%)
Apr 10, 2019 2.400 2.400 2.400 60 +0.00(+0.00%)
Apr 09, 2019 2.400 2.400 2.400 1 +0.00(+0.00%)
Apr 08, 2019 2.400 2.400 2.400 55 +0.00(+0.00%)
Apr 05, 2019 2.600 2.600 2.400 2.400 200 -0.60(-20.00%)
Apr 04, 2019 3.000 3.000 3.000 50 +0.00(+0.00%)
Apr 02, 2019 3.000 3.000 3.000 0 +0.58(+23.71%)
Apr 01, 2019 2.425 2.425 2.425 2.425 188 +0.01(+0.62%)
Mar 29, 2019 2.540 2.540 2.150 2.410 1,300 -0.12(-4.74%)
Mar 28, 2019 2.530 2.530 2.530 5 +0.00(+0.00%)
Mar 27, 2019 2.530 2.530 2.530 87 +0.00(+0.00%)
Mar 26, 2019 2.760 2.760 2.530 2.530 662 -0.23(-8.33%)
Mar 25, 2019 2.760 2.760 2.760 2.760 362 -0.22(-7.34%)
Mar 21, 2019 2.978 2.978 2.978 0 +0.22(+7.92%)
Mar 20, 2019 2.850 2.850 2.760 2.760 501 -0.19(-6.44%)
Mar 19, 2019 2.950 2.950 2.950 2.950 133 -0.03(-1.01%)
Mar 18, 2019 3.550 3.580 2.980 2.980 1,304 -0.58(-16.29%)
Mar 15, 2019 2.760 3.560 2.760 3.560 1,100 +0.81(+29.45%)
Mar 14, 2019 2.750 2.750 2.750 2.750 192 -0.20(-6.78%)
Mar 13, 2019 2.950 2.950 2.950 65 +0.00(+0.00%)
Mar 12, 2019 2.950 2.950 2.950 2.950 250 -0.02(-0.67%)
Mar 11, 2019 2.870 2.970 2.870 2.970 366 +0.12(+4.21%)
Mar 08, 2019 2.850 2.850 2.850 2.850 100 +0.00(+0.00%)
Mar 06, 2019 2.850 2.850 2.850 0 +0.00(+0.00%)
Mar 05, 2019 3.000 3.000 2.500 2.850 619 -0.25(-8.06%)
Mar 04, 2019 3.248 3.248 2.750 3.100 1,900 -0.12(-3.73%)
Mar 01, 2019 3.400 3.429 3.200 3.220 2,200 -0.78(-19.50%)
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%)
Dec 03, 2018 2.370 2.370 2.370 10 +0.00(+0.00%)
Nov 28, 2018 2.370 2.370 2.370 0 +0.19(+8.72%)
Nov 27, 2018 2.180 2.180 2.180 2.180 100 -0.19(-8.02%)
Nov 26, 2018 2.380 2.380 2.370 2.370 402 -0.04(-1.66%)
Nov 21, 2018 2.410 2.410 2.410 0 +0.04(+1.69%)
Nov 19, 2018 2.370 2.370 2.370 0 -0.03(-1.25%)
Nov 15, 2018 2.400 2.400 2.400 0 +0.00(+0.00%)
Nov 14, 2018 2.400 2.400 2.400 2.400 694 -0.19(-7.34%)
Nov 13, 2018 2.590 2.590 2.590 90 +0.00(+0.00%)
Nov 12, 2018 2.590 2.590 2.590 2.590 330 -0.01(-0.38%)
Nov 09, 2018 2.600 2.600 2.600 102 +0.00(+0.00%)
Nov 07, 2018 2.600 2.600 2.600 0 +0.00(+0.00%)
Nov 05, 2018 2.600 2.600 2.600 0 -0.11(-4.06%)
Nov 02, 2018 2.710 2.710 2.710 30 +0.00(+0.00%)
Nov 01, 2018 2.710 2.710 2.710 35 +0.00(+0.00%)
Oct 29, 2018 2.710 2.710 2.710 0 -0.53(-16.36%)
Oct 26, 2018 2.610 3.240 2.150 3.240 1,700 +0.24(+8.00%)
Oct 25, 2018 3.000 3.000 3.000 51 +0.00(+0.00%)
Oct 24, 2018 3.000 3.000 3.000 88 +0.00(+0.00%)
Oct 23, 2018 3.500 3.500 2.010 3.000 9,035 +0.40(+15.38%)
Oct 22, 2018 3.425 3.425 2.600 2.600 624 -0.71(-21.45%)
Oct 18, 2018 3.310 3.310 3.310 0 +0.00(+0.00%)
Oct 17, 2018 3.330 3.330 3.300 3.310 420 -0.01(-0.30%)
Oct 16, 2018 3.320 3.320 3.130 3.320 720 +0.23(+7.44%)
Oct 15, 2018 3.090 3.090 3.090 3.090 1,110 -0.05(-1.59%)
Oct 12, 2018 3.600 3.600 3.140 3.140 500 -0.46(-12.78%)
Oct 11, 2018 3.600 3.600 3.600 114 +0.00(+0.00%)
Oct 10, 2018 3.600 3.600 3.600 16 +0.00(+0.00%)
Oct 09, 2018 3.600 3.600 3.600 51 +0.00(+0.00%)
Oct 08, 2018 3.600 3.600 3.600 3.600 318 -0.20(-5.26%)
Oct 05, 2018 3.800 3.800 3.800 7 +0.00(+0.00%)
Oct 03, 2018 3.800 3.800 3.800 0 +0.30(+8.57%)
Oct 02, 2018 3.500 3.500 3.500 3.500 300 -0.27(-7.16%)
Oct 01, 2018 3.770 3.770 3.770 3.770 676 +0.00(+0.00%)
Sep 28, 2018 3.770 3.770 3.770 16 +0.00(+0.00%)
Sep 27, 2018 3.770 3.770 3.770 65 +0.00(+0.00%)
Sep 25, 2018 3.770 3.770 3.770 0 +0.70(+22.80%)
Sep 24, 2018 3.780 3.780 3.070 3.070 1,223 -0.04(-1.29%)
Sep 21, 2018 3.110 3.110 3.110 74 +0.00(+0.00%)
Sep 20, 2018 3.110 3.110 3.110 3.110 227 +0.01(+0.32%)
Sep 19, 2018 3.270 3.980 3.100 3.100 2,775 -0.15(-4.62%)
Sep 18, 2018 3.260 3.490 3.250 3.250 2,490 -0.27(-7.67%)
Sep 17, 2018 3.520 3.520 3.520 46 +0.00(+0.00%)
Sep 14, 2018 3.520 3.520 3.520 7 +0.00(+0.00%)
Sep 13, 2018 3.520 3.520 3.520 3.520 333 -0.08(-2.22%)
Sep 12, 2018 3.700 3.700 3.600 3.600 545 -0.03(-0.83%)
Sep 10, 2018 3.630 3.630 3.630 0 +0.31(+9.34%)
Sep 07, 2018 3.320 3.320 3.320 3.320 100 -0.01(-0.30%)
Sep 06, 2018 3.330 3.330 3.330 38 +0.00(+0.00%)
Sep 05, 2018 3.330 3.330 3.330 3.330 265 +0.01(+0.30%)
Sep 04, 2018 3.320 3.320 3.320 3.320 440 -0.68(-17.00%)
Aug 31, 2018 4.000 4.000 4.000 0 +0.00(+0.00%)
Aug 30, 2018 3.890 4.000 3.662 4.000 560 +0.48(+13.65%)
Aug 29, 2018 3.310 3.990 3.260 3.519 800 +0.10(+2.91%)
Aug 28, 2018 5.000 5.000 3.420 3.420 892 -1.58(-31.60%)
Aug 27, 2018 3.060 5.000 3.060 5.000 658 +1.74(+53.37%)
Aug 24, 2018 3.300 3.400 3.260 3.260 1,200 -0.04(-1.21%)
Aug 23, 2018 3.490 3.490 3.300 3.300 279 +0.00(+0.00%)
Aug 22, 2018 3.600 3.650 3.300 3.300 830 -0.10(-2.94%)
Aug 21, 2018 3.250 3.400 3.250 3.400 960 +0.10(+3.03%)
Aug 20, 2018 3.300 3.400 3.300 3.300 863 +0.05(+1.54%)
Aug 17, 2018 3.280 3.400 3.250 3.250 4,400 -0.15(-4.41%)
Aug 16, 2018 3.280 3.740 3.280 3.400 385 -0.47(-12.12%)
Aug 15, 2018 3.869 3.869 3.869 60 +0.00(+0.00%)
Aug 14, 2018 3.869 3.869 3.869 41 +0.00(+0.00%)
Aug 13, 2018 3.290 3.900 3.280 3.869 1,590 +0.59(+17.96%)
Aug 10, 2018 3.500 3.500 3.280 3.280 300 -0.22(-6.35%)
Aug 09, 2018 3.570 3.570 3.502 3.502 310 -0.49(-12.22%)
Aug 08, 2018 3.550 3.990 3.550 3.990 365 +0.00(+0.00%)
Aug 07, 2018 3.300 3.990 3.300 3.990 1,592 +0.69(+20.91%)
Aug 06, 2018 3.300 3.310 3.300 3.300 2,119 -0.65(-16.46%)
Aug 03, 2018 3.950 3.950 3.950 3.950 300 +0.00(+0.00%)
Aug 02, 2018 3.950 3.950 3.950 3.950 366 +0.00(+0.00%)
Aug 01, 2018 62 +0.00(+0.00%)
Jul 31, 2018 4.240 4.240 4.240 4.240 207 -0.01(-0.24%)
Jul 30, 2018 3.910 4.250 3.910 4.250 765 +0.34(+8.70%)
Jul 27, 2018 4.010 4.010 3.910 3.910 1,100 -0.65(-14.25%)
Jul 26, 2018 4.560 4.560 4.560 4.560 402 +0.15(+3.52%)
Jul 25, 2018 4.405 4.405 4.405 4.405 152 +0.16(+3.65%)
Jul 24, 2018 4.570 4.570 4.250 4.250 1,275 -0.32(-7.00%)
Jul 23, 2018 4.560 4.570 4.560 4.570 221 +0.72(+18.70%)
Jul 20, 2018 3.850 3.850 3.850 3.850 200 +0.05(+1.32%)
Jul 19, 2018 3.800 3.800 3.800 3.800 125 +0.05(+1.33%)
Jul 18, 2018 4.620 4.620 3.700 3.750 3,064 -0.05(-1.32%)
Jul 17, 2018 3.750 3.800 3.750 3.800 1,985 +0.00(+0.00%)
Jul 16, 2018 4.310 4.310 3.750 3.800 2,936 -1.30(-25.49%)
Jul 13, 2018 6.000 6.000 4.310 5.100 1,043 -0.14(-2.67%)
Jul 12, 2018 5.500 6.250 4.750 5.240 2,851 +0.24(+4.80%)
Jul 11, 2018 4.300 6.000 4.300 5.000 8,570 -0.50(-9.09%)
Jul 10, 2018 5.500 5.500 4.250 5.500 755 +0.10(+1.85%)
Jul 09, 2018 5.900 5.900 5.400 5.400 654 +1.15(+27.06%)
Jul 05, 2018 4.250 4.250 4.250 35 -0.25(-5.56%)
Jul 03, 2018 4.500 4.500 4.500 0 -0.30(-6.25%)
Jul 02, 2018 4.800 5.750 4.800 4.800 4,803 +0.80(+20.00%)
Jun 26, 2018 4.000 4.000 4.000 207 +0.34(+9.29%)
Jun 25, 2018 4.250 4.250 3.660 3.660 570 -0.34(-8.50%)
Jun 22, 2018 4.250 4.250 4.000 4.000 391 -0.50(-11.11%)
Jun 21, 2018 4.500 4.500 4.500 4.500 218 +0.00(+0.00%)
Jun 20, 2018 4.900 4.900 3.300 4.500 921 +0.00(+0.00%)
Jun 19, 2018 5.300 5.300 4.500 4.500 650 -0.85(-15.89%)
Jun 15, 2018 5.350 5.350 5.350 77 +0.10(+1.90%)
Jun 14, 2018 5.250 5.250 5.250 5.250 650 +0.00(+0.00%)
Jun 13, 2018 5.250 5.250 5.250 5.250 414 -0.43(-7.57%)
Jun 12, 2018 5.000 5.680 5.000 5.680 431 +0.68(+13.60%)
Jun 11, 2018 4.740 5.680 4.740 5.000 1,088 +0.51(+11.36%)
Jun 08, 2018 4.490 4.490 4.490 4.490 350 -0.50(-10.02%)
Jun 07, 2018 4.990 4.990 4.990 4.990 405 +0.00(+0.00%)
Jun 06, 2018 4.990 4.990 4.990 4.990 130 -0.02(-0.40%)
Jun 05, 2018 5.010 5.010 5.010 5.010 1,030 +0.00(+0.00%)
Jun 04, 2018 6.510 6.510 3.020 5.010 6,318 -1.50(-23.04%)
Jun 01, 2018 5.690 6.750 5.690 6.510 1,045 +1.10(+20.33%)
May 31, 2018 5.500 5.700 5.410 5.410 1,331 -0.01(-0.18%)
May 30, 2018 5.480 5.510 5.410 5.420 570 -0.08(-1.45%)
May 29, 2018 6.000 6.000 5.420 5.500 1,108 -1.55(-21.99%)
May 25, 2018 7.050 7.050 7.050 0 -0.35(-4.73%)
May 24, 2018 7.700 7.700 7.400 7.400 240 -0.45(-5.73%)
May 23, 2018 8.000 8.000 7.850 7.850 978 -0.10(-1.26%)
May 22, 2018 7.890 7.950 7.890 7.950 526 +0.44(+5.86%)
May 21, 2018 7.510 7.510 7.510 7.510 235 -0.39(-4.94%)
May 17, 2018 7.900 7.900 7.900 42 -0.10(-1.25%)
May 16, 2018 8.000 8.000 8.000 8.000 429 +0.00(+0.00%)
May 15, 2018 8.890 8.890 8.000 8.000 806 -0.65(-7.51%)
May 14, 2018 8.660 8.660 8.650 8.650 386 -0.01(-0.12%)
May 11, 2018 8.980 8.980 8.660 8.660 716 -0.05(-0.57%)
May 10, 2018 8.710 8.710 8.710 8.710 130 +0.00(+0.00%)
May 09, 2018 8.710 8.710 8.700 8.710 600 -0.02(-0.23%)
May 07, 2018 8.730 8.730 8.730 0 +0.02(+0.23%)
May 04, 2018 8.810 8.870 8.710 8.710 1,103 -0.20(-2.24%)
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.