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 (%)
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%)
May 03, 2018 10.99 10.99 8.810 8.910 856 +0.30(+3.48%)
Apr 30, 2018 8.610 8.610 8.610 31 +0.00(+0.00%)
Apr 27, 2018 8.610 8.610 8.500 8.610 1,225 -0.09(-1.03%)
Apr 26, 2018 8.610 8.700 8.610 8.700 587 -1.30(-13.00%)
Apr 23, 2018 10.00 10.00 10.00 7 -0.04(-0.40%)
Apr 20, 2018 10.03 10.04 10.01 10.04 818 +0.02(+0.20%)
Apr 19, 2018 10.01 10.02 10.01 10.02 786 +0.52(+5.47%)
Apr 18, 2018 9.500 9.500 9.500 9.500 215 +0.60(+6.74%)
Apr 17, 2018 8.900 8.900 8.900 8.900 197 +0.41(+4.83%)
Apr 16, 2018 8.350 11.24 8.350 8.490 1,670 +0.88(+11.56%)
Apr 13, 2018 7.610 7.610 7.610 7.610 348 -0.88(-10.37%)
Apr 12, 2018 8.500 8.500 7.250 8.490 2,127 -1.01(-10.63%)
Apr 11, 2018 9.610 9.610 7.340 9.500 1,660 -0.12(-1.25%)
Apr 10, 2018 9.900 9.900 9.620 9.620 484 -0.38(-3.80%)
Apr 09, 2018 10.20 10.20 10.00 10.00 2,188 -0.05(-0.50%)
Apr 06, 2018 10.25 10.25 10.05 10.05 1,192 +0.05(+0.50%)
Apr 05, 2018 9.810 10.00 9.810 10.00 968 +0.25(+2.56%)
Apr 04, 2018 9.650 9.750 9.650 9.750 220 +0.15(+1.56%)
Apr 03, 2018 9.800 9.810 9.600 9.600 2,567 -0.40(-4.00%)
Apr 02, 2018 10.00 10.00 10.00 10.00 304 +0.00(+0.00%)
Mar 29, 2018 10.00 10.00 10.00 0 +0.14(+1.42%)
Mar 28, 2018 10.98 10.98 9.810 9.860 595 -1.13(-10.28%)
Mar 27, 2018 9.750 10.99 9.750 10.99 1,242 +1.49(+15.68%)
Mar 26, 2018 9.500 9.500 9.500 9.500 248 -0.01(-0.11%)
Mar 22, 2018 9.510 9.510 9.510 51 +0.00(+0.00%)
Mar 21, 2018 10.25 10.50 9.510 9.510 2,507 -0.99(-9.43%)
Mar 20, 2018 10.97 10.97 10.50 10.50 627 -0.46(-4.20%)
Mar 19, 2018 10.98 11.05 10.95 10.96 2,521 -0.01(-0.09%)
Mar 16, 2018 10.75 10.98 10.75 10.97 762 +0.72(+7.02%)
Mar 15, 2018 11.85 11.85 10.01 10.25 2,968 -1.74(-14.51%)
Mar 14, 2018 12.04 12.04 11.99 11.99 2,877 -0.46(-3.69%)
Mar 13, 2018 13.00 13.00 12.03 12.45 1,489 -0.05(-0.40%)
Mar 12, 2018 12.01 12.50 12.01 12.50 1,337 +0.49(+4.08%)
Mar 08, 2018 12.01 12.01 12.01 19 -0.01(-0.08%)
Mar 07, 2018 13.50 13.50 12.02 12.02 4,176 -1.48(-10.96%)
Mar 06, 2018 13.60 13.60 13.50 13.50 3,359 -0.05(-0.37%)
Mar 02, 2018 13.55 13.55 13.55 90 +0.05(+0.37%)
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.