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

Bcii Enterprises Inc (OP: BCII )

0.0157 UNCHANGED
Streaming Delayed Price Updated: 2:45 PM EDT, May 21, 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, 2020 1.070 1.330 1.010 1.230 69,700 +0.13(+11.82%)
Jul 30, 2020 1.210 1.210 1.090 1.100 11,962 -0.28(-20.29%)
Jul 29, 2020 1.350 1.400 1.290 1.380 19,482 +0.08(+6.15%)
Jul 28, 2020 1.510 1.630 1.300 1.300 44,971 -0.13(-9.09%)
Jul 27, 2020 1.450 1.500 1.085 1.430 90,360 +0.26(+21.81%)
Jul 24, 2020 1.090 1.460 1.090 1.174 7,200 +0.07(+6.73%)
Jul 23, 2020 0.8900 1.110 0.8900 1.100 20,714 +0.17(+18.28%)
Jul 22, 2020 1.090 1.100 0.9275 0.9300 57,542 -0.14(-13.08%)
Jul 21, 2020 1.200 1.200 1.070 1.070 6,794 -0.12(-10.08%)
Jul 20, 2020 1.022 1.200 1.022 1.190 6,775 +0.13(+12.26%)
Jul 17, 2020 1.270 1.300 1.035 1.060 15,900 -0.22(-17.19%)
Jul 16, 2020 1.360 1.500 1.200 1.280 18,905 -0.08(-5.88%)
Jul 15, 2020 1.270 1.400 1.270 1.360 4,999 +0.11(+8.80%)
Jul 14, 2020 1.450 1.550 1.175 1.250 31,937 -0.25(-16.67%)
Jul 13, 2020 1.750 1.750 1.300 1.500 14,307 -0.25(-14.29%)
Jul 10, 2020 1.785 1.950 1.750 1.750 7,100 -0.02(-1.13%)
Jul 09, 2020 1.950 1.950 1.750 1.770 4,222 -0.14(-7.33%)
Jul 08, 2020 1.890 1.910 1.890 1.910 668 +0.02(+1.06%)
Jul 07, 2020 1.900 1.930 1.890 1.890 4,220 -0.11(-5.50%)
Jul 06, 2020 2.045 2.050 1.900 2.000 4,133 +0.11(+5.82%)
Jul 02, 2020 1.970 2.290 1.890 1.890 5,900 -0.08(-4.06%)
Jul 01, 2020 1.880 2.250 1.800 1.970 9,316 +0.42(+27.10%)
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%)
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.