Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bcii Enterprises Inc (OP: BCII )

0.0145 UNCHANGED
Streaming Delayed Price Updated: 2:51 PM EDT, Jun 4, 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 30, 2020 1.558 1.800 1.550 1.550 5,316 +0.04(+2.65%)
Jun 29, 2020 1.570 1.570 1.510 1.510 3,956 -0.02(-1.31%)
Jun 26, 2020 1.750 1.800 1.530 1.530 10,800 -0.24(-13.80%)
Jun 25, 2020 1.750 1.950 1.750 1.775 3,331 -0.06(-3.01%)
Jun 24, 2020 2.070 2.100 1.830 1.830 9,625 -0.27(-12.86%)
Jun 23, 2020 2.290 2.300 2.050 2.100 4,983 -0.15(-6.67%)
Jun 22, 2020 2.290 2.290 2.120 2.250 3,046 +0.15(+7.14%)
Jun 19, 2020 2.150 2.150 2.000 2.100 4,600 -0.05(-2.33%)
Jun 18, 2020 2.160 2.160 2.120 2.150 2,262 -0.01(-0.46%)
Jun 17, 2020 2.150 2.200 2.150 2.160 1,185 +0.06(+2.86%)
Jun 16, 2020 2.150 2.190 2.100 2.100 2,787 +0.09(+4.48%)
Jun 15, 2020 2.100 2.250 2.010 2.010 2,891 -0.09(-4.29%)
Jun 12, 2020 2.100 2.450 2.100 2.100 3,500 -0.10(-4.55%)
Jun 11, 2020 2.250 2.250 2.100 2.200 2,938 -0.05(-2.22%)
Jun 10, 2020 2.400 2.450 2.250 2.250 3,303 -0.15(-6.25%)
Jun 09, 2020 2.360 2.490 2.360 2.400 3,991 -0.03(-1.23%)
Jun 08, 2020 2.650 2.650 2.010 2.430 21,131 -0.24(-8.99%)
Jun 05, 2020 2.670 2.680 2.670 2.670 1,600 -0.01(-0.37%)
Jun 04, 2020 2.700 2.700 2.305 2.680 14,043 -0.03(-1.11%)
Jun 03, 2020 2.680 2.710 2.490 2.710 7,870 +0.19(+7.75%)
Jun 02, 2020 2.500 2.930 2.480 2.515 11,247 +0.02(+0.60%)
Jun 01, 2020 2.440 2.800 2.100 2.500 14,245 +0.15(+6.38%)
May 29, 2020 3.000 3.140 2.030 2.350 17,100 -0.65(-21.67%)
May 28, 2020 3.100 3.350 3.000 3.000 12,376 +0.10(+3.45%)
May 27, 2020 2.700 2.900 2.650 2.900 3,016 +0.20(+7.41%)
May 26, 2020 2.600 3.200 2.350 2.700 16,457 -0.06(-2.17%)
May 22, 2020 1.755 4.950 1.750 2.760 126,700 +1.01(+57.71%)
May 21, 2020 1.575 1.850 1.550 1.750 2,977 +0.15(+9.37%)
May 20, 2020 1.500 1.800 1.200 1.600 16,901 -0.08(-4.76%)
May 19, 2020 1.700 1.700 1.510 1.680 3,889 +0.00(+0.00%)
May 18, 2020 1.610 2.070 1.460 1.680 18,698 -0.27(-13.85%)
May 15, 2020 2.050 2.050 1.510 1.950 19,600 -0.04(-2.01%)
May 14, 2020 3.250 3.250 1.650 1.990 35,170 -0.90(-31.14%)
May 13, 2020 2.290 9.000 2.290 2.890 63,633 +0.62(+27.31%)
May 12, 2020 1.950 2.280 1.850 2.270 22,116 +0.42(+22.70%)
May 11, 2020 1.450 1.850 1.450 1.850 12,251 +0.44(+31.21%)
May 08, 2020 1.060 1.460 1.050 1.410 10,900 +0.41(+41.00%)
May 07, 2020 1.010 1.010 0.9700 1.000 2,412 +0.01(+1.01%)
May 06, 2020 1.010 1.010 0.7726 0.9900 1,959 +0.08(+8.79%)
May 05, 2020 1.010 1.010 0.6600 0.9100 3,310 +0.05(+5.81%)
May 04, 2020 0.8575 0.8600 0.6801 0.8600 2,740 +0.00(+0.00%)
May 01, 2020 0.8600 0.8600 0.6600 0.8600 8,900 +0.14(+19.44%)
Apr 30, 2020 0.8500 0.8600 0.7200 0.7200 2,665 +0.07(+10.77%)
Apr 29, 2020 0.6500 0.9900 0.6500 0.6500 1,722 -0.17(-20.73%)
Apr 28, 2020 0.9500 0.9500 0.8200 0.8200 2,628 -0.03(-3.53%)
Apr 27, 2020 0.8800 0.9500 0.8100 0.8500 7,205 -0.03(-3.41%)
Apr 24, 2020 0.8700 0.8800 0.8300 0.8800 4,100 +0.01(+1.15%)
Apr 23, 2020 0.7750 0.8700 0.7750 0.8700 4,768 +0.00(+0.00%)
Apr 22, 2020 0.6750 0.8950 0.6750 0.8700 1,820 -0.03(-3.33%)
Apr 21, 2020 0.9000 0.9000 0.9000 0.9000 2,278 +0.00(+0.00%)
Apr 20, 2020 0.9000 0.9000 0.7950 0.9000 4,592 +0.20(+28.57%)
Apr 17, 2020 0.9300 0.9800 0.7000 0.7000 1,000 -0.15(-17.65%)
Apr 16, 2020 0.8500 0.8500 0.7750 0.8500 836 +0.01(+1.19%)
Apr 15, 2020 0.9500 0.9500 0.8400 0.8400 4,725 -0.11(-11.58%)
Apr 14, 2020 0.9500 0.9500 0.6000 0.9500 2,026 +0.14(+17.28%)
Apr 13, 2020 0.9500 0.9500 0.7600 0.8100 3,003 -0.13(-13.83%)
Apr 09, 2020 0.5700 0.9800 0.5700 0.9400 600 -0.05(-5.05%)
Apr 08, 2020 0.9700 0.9900 0.5201 0.9900 1,505 +0.01(+1.02%)
Apr 07, 2020 0.9850 0.9850 0.9800 0.9800 455 +0.00(+0.00%)
Apr 06, 2020 0.9900 0.9900 0.9800 0.9800 1,364 -0.01(-1.01%)
Apr 03, 2020 0.9900 0.9900 0.9400 0.9900 900 +0.48(+94.12%)
Apr 02, 2020 0.9800 0.9800 0.5100 0.5100 1,944 -0.09(-15.00%)
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.