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 (%)
Jun 28, 2019 1.750 1.760 1.750 1.760 900 +0.01(+0.57%)
Jun 26, 2019 1.750 1.750 1.750 0 -0.22(-11.17%)
Jun 25, 2019 1.970 1.970 1.970 1.970 560 -0.01(-0.33%)
Jun 24, 2019 2.100 2.100 1.950 1.976 836 -0.02(-1.18%)
Jun 21, 2019 2.030 2.030 2.000 2.000 400 -0.15(-6.98%)
Jun 20, 2019 2.150 2.150 2.150 2.150 160 +0.25(+13.16%)
Jun 19, 2019 1.750 1.900 1.750 1.900 1,100 +0.35(+22.58%)
Jun 18, 2019 2.500 2.500 1.550 1.550 340 -0.95(-38.00%)
Jun 17, 2019 2.500 2.500 2.500 2.500 451 +0.40(+19.05%)
Jun 14, 2019 2.100 2.100 2.100 2.100 200 -0.05(-2.33%)
Jun 13, 2019 2.450 2.450 2.150 2.150 412 -0.05(-2.27%)
Jun 12, 2019 2.200 2.200 2.200 2.200 300 +0.00(+0.00%)
Jun 11, 2019 2.200 2.200 2.200 2.200 200 -0.10(-4.35%)
Jun 10, 2019 2.250 2.300 2.250 2.300 662 -0.15(-6.12%)
Jun 07, 2019 2.450 2.450 2.450 80 +0.00(+0.00%)
Jun 06, 2019 2.450 2.450 2.450 2.450 200 +0.05(+2.08%)
Jun 04, 2019 2.400 2.400 2.400 0 +0.00(+0.00%)
Jun 03, 2019 2.400 2.400 2.400 2.400 150 -0.31(-11.44%)
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%)
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.