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 (%)
Sep 30, 2020 0.3700 0.3800 0.3020 0.3500 31,910 -0.00(-0.71%)
Sep 29, 2020 0.3800 0.3800 0.3525 0.3525 6,221 +0.01(+2.74%)
Sep 28, 2020 0.3800 0.3800 0.3220 0.3431 11,320 +0.06(+19.55%)
Sep 25, 2020 0.3700 0.3700 0.2800 0.2870 72,900 -0.02(-7.72%)
Sep 24, 2020 0.4100 0.4100 0.2800 0.3110 18,400 +0.03(+11.07%)
Sep 23, 2020 0.2900 0.3520 0.2720 0.2800 54,767 -0.02(-6.35%)
Sep 22, 2020 0.3100 0.4000 0.2900 0.2990 6,553 -0.01(-3.55%)
Sep 21, 2020 0.3100 0.3300 0.3100 0.3100 52,480 -0.01(-2.97%)
Sep 18, 2020 0.3500 0.3500 0.3000 0.3195 63,900 -0.01(-3.18%)
Sep 17, 2020 0.3900 0.3900 0.3200 0.3300 52,432 -0.05(-13.16%)
Sep 16, 2020 0.3690 0.3879 0.3500 0.3800 4,986 +0.02(+5.56%)
Sep 15, 2020 0.3600 0.3980 0.3600 0.3600 16,373 +0.00(+0.00%)
Sep 14, 2020 0.4000 0.4000 0.3500 0.3600 14,020 -0.04(-9.55%)
Sep 11, 2020 0.3900 0.3980 0.3590 0.3980 14,300 +0.01(+2.05%)
Sep 10, 2020 0.3800 0.4800 0.3500 0.3900 40,125 -0.01(-2.50%)
Sep 09, 2020 0.5000 0.5000 0.3860 0.4000 9,122 -0.05(-10.71%)
Sep 08, 2020 0.4600 0.5000 0.3320 0.4480 38,980 -0.04(-8.20%)
Sep 04, 2020 0.5000 0.5000 0.3420 0.4880 28,400 +0.04(+8.42%)
Sep 03, 2020 0.5000 0.5000 0.4400 0.4501 17,034 -0.02(-4.23%)
Sep 02, 2020 0.4800 0.5000 0.4400 0.4700 11,910 -0.01(-1.67%)
Sep 01, 2020 0.4650 0.4800 0.4020 0.4780 30,651 +0.05(+10.90%)
Aug 31, 2020 0.3022 0.4900 0.3022 0.4310 22,262 +0.06(+15.55%)
Aug 28, 2020 0.3501 0.4950 0.3501 0.3730 10,700 -0.06(-13.26%)
Aug 27, 2020 0.4200 0.5000 0.4200 0.4300 108,670 +0.01(+2.38%)
Aug 26, 2020 0.3900 0.4500 0.2860 0.4200 47,432 +0.12(+39.95%)
Aug 25, 2020 0.3300 0.3300 0.2451 0.3001 74,534 -0.03(-9.06%)
Aug 24, 2020 0.3600 0.4450 0.3120 0.3300 46,741 -0.04(-10.81%)
Aug 21, 2020 0.3450 0.4700 0.3450 0.3700 262,500 -0.10(-20.94%)
Aug 20, 2020 0.5150 0.5499 0.4060 0.4680 84,620 -0.07(-13.32%)
Aug 19, 2020 0.5700 0.5700 0.4450 0.5399 31,799 -0.01(-1.84%)
Aug 18, 2020 0.5998 0.5998 0.4700 0.5500 25,749 +0.10(+22.22%)
Aug 17, 2020 0.5100 0.7199 0.4000 0.4500 93,719 +0.01(+2.34%)
Aug 14, 2020 0.4850 0.5100 0.3851 0.4397 50,000 -0.05(-10.27%)
Aug 13, 2020 0.3900 0.5300 0.3600 0.4900 70,815 +0.15(+44.12%)
Aug 12, 2020 0.3900 0.3900 0.3175 0.3400 48,426 -0.01(-2.86%)
Aug 11, 2020 0.5200 0.5200 0.2700 0.3500 222,954 -0.16(-31.37%)
Aug 10, 2020 0.6500 0.6500 0.4500 0.5100 85,600 -0.09(-15.00%)
Aug 07, 2020 0.7500 0.8400 0.5850 0.6000 66,500 -0.15(-20.00%)
Aug 06, 2020 0.8599 0.8599 0.7000 0.7500 47,705 -0.11(-12.78%)
Aug 05, 2020 0.9800 0.9800 0.6850 0.8599 136,447 -0.10(-10.43%)
Aug 04, 2020 1.180 1.180 0.8370 0.9600 81,328 -0.17(-15.04%)
Aug 03, 2020 1.300 1.490 1.080 1.130 270,535 -0.10(-8.13%)
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%)
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.