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, 2023 0.0500 0.0500 0.0431 0.0431 10,199 -0.01(-16.15%)
Jul 28, 2023 0.0740 0.0740 0.0436 0.0514 61,837 -0.00(-1.15%)
Jul 27, 2023 0.0500 0.0619 0.0500 0.0520 51,409 +0.00(+4.00%)
Jul 26, 2023 0.0500 0.0560 0.0500 0.0500 75,000 -0.00(-1.19%)
Jul 25, 2023 0.0525 0.0638 0.0506 0.0506 89,281 -0.01(-15.38%)
Jul 24, 2023 0.0560 0.0650 0.0525 0.0598 83,576 -0.00(-0.33%)
Jul 21, 2023 0.0610 0.0648 0.0600 0.0600 74,160 -0.00(-1.64%)
Jul 20, 2023 0.0750 0.1080 0.0600 0.0610 327,979 +0.00(+1.67%)
Jul 19, 2023 0.0650 0.0650 0.0600 0.0600 79,401 -0.01(-7.69%)
Jul 18, 2023 0.0775 0.0775 0.0650 0.0650 35,989 -0.01(-13.33%)
Jul 17, 2023 0.0700 0.0900 0.0700 0.0750 31,925 -0.01(-16.67%)
Jul 14, 2023 0.0900 0.0900 0.0700 0.0900 25,817 +0.01(+12.50%)
Jul 13, 2023 0.0665 0.0800 0.0610 0.0800 82,799 +0.00(+0.00%)
Jul 12, 2023 0.0800 0.0800 0.0800 0.0800 2,090 +0.00(+0.00%)
Jul 11, 2023 0.0630 0.0800 0.0540 0.0800 253,798 +0.02(+26.98%)
Jul 10, 2023 0.0760 0.0770 0.0620 0.0630 34,419 -0.01(-10.00%)
Jul 07, 2023 0.0750 0.0863 0.0700 0.0700 45,686 -0.02(-22.22%)
Jul 06, 2023 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Jul 05, 2023 0.0925 0.0925 0.0740 0.0900 35,490 +0.01(+17.65%)
Jul 03, 2023 0.0953 0.0953 0.0765 0.0765 74,120 -0.02(-19.73%)
Jun 30, 2023 0.0953 0.0953 0.0953 0.0953 100 -0.00(-3.74%)
Jun 29, 2023 0.0898 0.1045 0.0898 0.0990 11,602 +0.02(+22.22%)
Jun 27, 2023 0.0810 50 +0.00(+1.25%)
Jun 26, 2023 0.0830 0.0875 0.0800 0.0800 64,100 -0.00(-3.61%)
Jun 23, 2023 0.1000 0.1000 0.0830 0.0830 38,483 -0.02(-17.00%)
Jun 22, 2023 0.1250 0.1250 0.1000 0.1000 5,000 +0.01(+5.26%)
Jun 20, 2023 0.0950 0 -0.02(-20.83%)
Jun 16, 2023 0.1050 0.1200 0.0950 0.1200 48,830 +0.00(+0.00%)
Jun 15, 2023 0.1205 0.1205 0.1200 0.1200 10,096 -0.01(-4.00%)
Jun 14, 2023 0.1148 0.1250 0.1100 0.1250 15,457 +0.01(+10.62%)
Jun 13, 2023 0.1340 0.1340 0.1010 0.1130 80,303 -0.01(-9.60%)
Jun 12, 2023 0.1580 0.1580 0.1150 0.1250 54,309 -0.01(-3.85%)
Jun 09, 2023 0.1495 0.1495 0.1300 0.1300 16,250 -0.02(-13.33%)
Jun 08, 2023 0.1400 0.1630 0.1400 0.1500 50,175 +0.01(+11.11%)
Jun 07, 2023 0.1200 0.1650 0.1200 0.1350 23,821 -0.03(-17.18%)
Jun 06, 2023 0.1500 0.1700 0.1301 0.1630 136,152 +0.01(+9.47%)
Jun 05, 2023 0.1460 0.1700 0.1005 0.1489 191,475 +0.02(+16.33%)
Jun 02, 2023 0.1150 0.1280 0.1064 0.1280 91,300 +0.01(+11.30%)
Jun 01, 2023 0.1500 0.1500 0.1100 0.1150 101,282 -0.04(-25.57%)
May 31, 2023 0.1670 0.2090 0.1355 0.1545 168,255 -0.03(-16.49%)
May 30, 2023 0.2000 0.2200 0.1500 0.1850 366,268 +0.02(+15.62%)
May 26, 2023 0.1395 0.1895 0.1250 0.1600 221,693 +0.02(+18.52%)
May 25, 2023 0.1400 0.1400 0.0911 0.1350 103,335 -0.01(-3.57%)
May 24, 2023 0.0850 0.1500 0.0830 0.1400 1,459,667 +0.06(+79.49%)
May 23, 2023 0.0690 0.0975 0.0690 0.0780 266,274 +0.02(+30.00%)
May 22, 2023 0.0850 0.0900 0.0598 0.0600 210,284 -0.02(-20.21%)
May 19, 2023 0.0821 0.0875 0.0750 0.0752 27,350 -0.02(-24.80%)
May 18, 2023 0.0740 0.1090 0.0600 0.1000 372,105 +0.02(+29.87%)
May 17, 2023 0.0740 0.0775 0.0650 0.0770 54,000 +0.02(+40.00%)
May 16, 2023 0.0650 0.0790 0.0550 0.0550 187,950 +0.00(+5.77%)
May 12, 2023 0.0520 0 +0.00(+0.00%)
May 11, 2023 0.0520 0.0520 0.0520 0.0520 1,000 -0.01(-20.00%)
May 10, 2023 0.0650 0.0650 0.0650 0.0650 1,500 +0.01(+11.11%)
May 09, 2023 0.0520 0.0585 0.0520 0.0585 10,363 +0.00(+8.33%)
May 08, 2023 0.0520 0.0540 0.0520 0.0540 2,050 +0.00(+3.85%)
May 05, 2023 0.0650 0.0650 0.0520 0.0520 1,500 -0.00(-3.70%)
May 04, 2023 0.0610 0.0610 0.0520 0.0540 31,420 +0.00(+2.66%)
May 03, 2023 0.0520 0.0613 0.0520 0.0526 17,837 +0.00(+1.15%)
May 02, 2023 0.0520 0.0700 0.0520 0.0520 3,100 -0.01(-16.80%)
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.