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 (%)
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.