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 (%)
Aug 31, 2021 0.2510 0.2685 0.2500 0.2550 12,095 -0.02(-5.56%)
Aug 30, 2021 0.2645 0.2950 0.2580 0.2700 27,512 -0.02(-6.90%)
Aug 27, 2021 0.2800 0.3000 0.2640 0.2900 43,916 +0.00(+0.00%)
Aug 26, 2021 0.2700 0.3000 0.2580 0.2900 21,067 +0.00(+0.03%)
Aug 25, 2021 0.3000 0.3000 0.2600 0.2899 47,885 +0.03(+11.50%)
Aug 24, 2021 0.3000 0.3000 0.2600 0.2600 67,895 -0.02(-8.77%)
Aug 23, 2021 0.2800 0.3000 0.2600 0.2850 91,030 -0.01(-1.72%)
Aug 20, 2021 0.2990 0.2990 0.2650 0.2900 27,265 +0.02(+9.43%)
Aug 19, 2021 0.3400 0.3400 0.2650 0.2650 38,308 -0.02(-5.36%)
Aug 18, 2021 0.2700 0.3000 0.2700 0.2800 36,306 +0.00(+0.00%)
Aug 17, 2021 0.2700 0.3399 0.2700 0.2800 16,423 -0.03(-9.68%)
Aug 16, 2021 0.3400 0.3400 0.2700 0.3100 57,827 -0.01(-1.59%)
Aug 13, 2021 0.2650 0.3300 0.2650 0.3150 20,670 -0.02(-4.55%)
Aug 12, 2021 0.3400 0.3495 0.2700 0.3300 35,790 -0.02(-5.71%)
Aug 11, 2021 0.2600 0.4000 0.2600 0.3500 25,643 +0.01(+1.45%)
Aug 10, 2021 0.4000 0.4000 0.3000 0.3450 23,198 +0.01(+4.55%)
Aug 09, 2021 0.3300 0.3500 0.2870 0.3300 38,688 +0.00(+0.00%)
Aug 06, 2021 0.2850 0.3300 0.2850 0.3300 17,155 +0.05(+15.79%)
Aug 05, 2021 0.3000 0.3200 0.2500 0.2850 74,447 -0.02(-5.00%)
Aug 04, 2021 0.3300 0.3300 0.2800 0.3000 19,604 +0.00(+0.00%)
Aug 03, 2021 0.2550 0.4400 0.2550 0.3000 107,847 -0.05(-14.29%)
Aug 02, 2021 0.4000 0.4000 0.2550 0.3500 21,643 +0.00(+0.00%)
Jul 30, 2021 0.3850 0.4000 0.2500 0.3500 72,365 +0.01(+1.45%)
Jul 29, 2021 0.3500 0.3600 0.3201 0.3450 46,467 +0.00(+1.47%)
Jul 28, 2021 0.3200 0.3500 0.3000 0.3400 33,183 +0.03(+9.68%)
Jul 27, 2021 0.3000 0.3300 0.2700 0.3100 96,198 +0.01(+3.33%)
Jul 26, 2021 0.2400 0.3000 0.2150 0.3000 259,087 +0.08(+39.47%)
Jul 23, 2021 0.3460 0.3460 0.2000 0.2151 52,726 -0.02(-6.76%)
Jul 22, 2021 0.2500 0.3500 0.2200 0.2307 28,919 -0.04(-14.52%)
Jul 21, 2021 0.2000 0.3300 0.2000 0.2699 84,757 +0.06(+28.52%)
Jul 20, 2021 0.1900 0.2600 0.1900 0.2100 138,565 +0.00(+0.00%)
Jul 19, 2021 0.2500 0.2845 0.1250 0.2100 441,681 -0.04(-16.00%)
Jul 16, 2021 0.3000 0.3600 0.2500 0.2500 150,527 -0.06(-19.35%)
Jul 15, 2021 0.3030 0.3492 0.3003 0.3100 55,832 -0.04(-11.43%)
Jul 14, 2021 0.4000 0.4000 0.3200 0.3500 123,128 -0.05(-11.95%)
Jul 13, 2021 0.3450 0.3975 0.3450 0.3975 53,466 -0.00(-0.63%)
Jul 12, 2021 0.4500 0.4500 0.3705 0.4000 14,027 -0.01(-2.44%)
Jul 09, 2021 0.3705 0.4585 0.3695 0.4100 56,391 +0.02(+4.99%)
Jul 08, 2021 0.4300 0.4300 0.3750 0.3905 53,046 -0.01(-2.55%)
Jul 07, 2021 0.4055 0.4700 0.4000 0.4007 28,399 -0.03(-6.81%)
Jul 06, 2021 0.4700 0.4700 0.4060 0.4300 16,880 +0.02(+4.62%)
Jul 02, 2021 0.4100 0.4600 0.4010 0.4110 26,123 +0.01(+2.75%)
Jul 01, 2021 0.4200 0.4300 0.4000 0.4000 53,951 -0.03(-6.98%)
Jun 30, 2021 0.4200 0.4700 0.4200 0.4300 54,096 -0.02(-4.44%)
Jun 29, 2021 0.4025 0.4700 0.4025 0.4500 170,766 +0.04(+11.11%)
Jun 28, 2021 0.4000 0.4490 0.4000 0.4050 25,927 +0.01(+1.25%)
Jun 25, 2021 0.4440 0.4490 0.3850 0.4000 22,130 -0.04(-8.88%)
Jun 24, 2021 0.4500 0.4500 0.3721 0.4390 55,023 +0.09(+25.04%)
Jun 23, 2021 0.3900 0.4500 0.3050 0.3511 109,982 -0.02(-5.11%)
Jun 22, 2021 0.4045 0.4700 0.3120 0.3700 232,718 -0.02(-3.90%)
Jun 21, 2021 0.4000 0.4050 0.3700 0.3850 101,178 -0.02(-3.75%)
Jun 18, 2021 0.4300 0.4500 0.4000 0.4000 104,636 -0.04(-8.99%)
Jun 17, 2021 0.4400 0.4700 0.4325 0.4395 223,319 -0.02(-4.87%)
Jun 16, 2021 0.4751 0.5000 0.4600 0.4620 171,373 -0.04(-7.60%)
Jun 15, 2021 0.5500 0.5500 0.4600 0.5000 168,654 -0.04(-7.41%)
Jun 14, 2021 0.5500 0.5600 0.5300 0.5400 56,859 +0.00(+0.00%)
Jun 11, 2021 0.5350 0.5550 0.5300 0.5400 43,260 +0.00(+0.00%)
Jun 10, 2021 0.5700 0.5990 0.5300 0.5400 192,233 -0.03(-5.26%)
Jun 09, 2021 0.6300 0.6300 0.5500 0.5700 42,630 -0.06(-8.80%)
Jun 08, 2021 0.6000 0.6300 0.5300 0.6250 97,729 +0.03(+4.27%)
Jun 07, 2021 0.5350 0.6000 0.5200 0.5994 51,438 +0.06(+11.00%)
Jun 04, 2021 0.5750 0.6000 0.5100 0.5400 46,269 -0.03(-5.26%)
Jun 03, 2021 0.6000 0.6000 0.5600 0.5700 136,191 -0.03(-5.00%)
Jun 02, 2021 0.6500 0.6600 0.5900 0.6000 63,146 -0.02(-3.23%)
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.