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, 2019 2.550 3.000 2.550 2.710 1,000 +0.00(+0.00%)
May 30, 2019 1.900 2.710 1.900 2.710 366 +0.61(+29.05%)
May 29, 2019 2.050 2.100 2.050 2.100 544 +0.00(+0.00%)
May 28, 2019 2.100 2.100 2.100 140 +0.00(+0.00%)
May 24, 2019 2.100 2.150 2.100 2.100 800 -0.05(-2.33%)
May 23, 2019 2.110 2.500 2.100 2.150 1,340 -0.57(-20.96%)
May 22, 2019 2.720 2.720 2.720 140 +0.00(+0.00%)
May 21, 2019 2.500 2.720 2.500 2.720 843 +0.25(+10.12%)
May 20, 2019 2.478 2.478 2.470 2.470 436 +0.07(+2.92%)
May 17, 2019 2.490 2.490 2.400 2.400 900 +0.40(+20.00%)
May 15, 2019 2.000 2.000 2.000 0 +0.10(+5.26%)
May 14, 2019 2.500 2.500 1.900 1.900 1,148 -0.61(-24.30%)
May 13, 2019 2.740 2.740 2.510 2.510 1,177 +0.16(+6.81%)
May 10, 2019 2.350 2.350 2.350 78 +0.00(+0.00%)
May 09, 2019 2.350 2.350 2.350 2.350 558 -0.05(-2.08%)
May 08, 2019 2.400 2.400 2.400 2.400 1,113 +0.04(+1.69%)
May 07, 2019 2.600 2.600 2.360 2.360 419 -0.23(-8.88%)
May 06, 2019 2.600 2.600 2.590 2.590 352 +0.05(+1.97%)
May 02, 2019 2.540 2.540 2.540 0 +0.00(+0.00%)
May 01, 2019 2.540 2.540 2.540 78 +0.00(+0.00%)
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%)
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.