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 (%)
Sep 30, 2021 0.2300 0.2500 0.2300 0.2400 28,266 +0.03(+14.29%)
Sep 29, 2021 0.2000 0.2300 0.1500 0.2100 25,365 +0.01(+5.00%)
Sep 28, 2021 0.1400 0.2150 0.1400 0.2000 9,724 +0.00(+0.00%)
Sep 27, 2021 0.1350 0.2000 0.1350 0.2000 62,010 +0.02(+8.11%)
Sep 24, 2021 0.1350 0.1850 0.1350 0.1850 51,601 -0.04(-15.91%)
Sep 23, 2021 0.1700 0.2600 0.1600 0.2200 118,556 +0.04(+22.22%)
Sep 22, 2021 0.2100 0.2100 0.1800 0.1800 13,311 -0.03(-14.29%)
Sep 21, 2021 0.2100 0.2100 0.2100 0.2100 1,200 +0.00(+0.00%)
Sep 20, 2021 0.1400 0.2150 0.1400 0.2100 8,585 -0.02(-6.87%)
Sep 17, 2021 0.2280 0.2500 0.1900 0.2255 76,818 +0.02(+7.38%)
Sep 16, 2021 0.1700 0.2100 0.1351 0.2100 31,946 +0.01(+5.00%)
Sep 15, 2021 0.1660 0.2100 0.1370 0.2000 141,042 +0.06(+45.99%)
Sep 14, 2021 0.1370 0.1570 0.1370 0.1370 7,420 -0.00(-2.14%)
Sep 13, 2021 0.1460 0.1460 0.1370 0.1400 16,037 +0.00(+2.19%)
Sep 10, 2021 0.1570 0.1570 0.1370 0.1370 10,983 -0.00(-2.14%)
Sep 09, 2021 0.1650 0.1650 0.1360 0.1400 98,543 -0.03(-17.65%)
Sep 08, 2021 0.1650 0.2000 0.1650 0.1700 21,101 -0.01(-5.56%)
Sep 07, 2021 0.2430 0.2430 0.1800 0.1800 14,495 -0.03(-14.29%)
Sep 03, 2021 0.2314 0.2315 0.2100 0.2100 12,731 -0.02(-8.70%)
Sep 02, 2021 0.2400 0.2529 0.2210 0.2300 17,861 -0.02(-9.09%)
Sep 01, 2021 0.2500 0.2860 0.2499 0.2530 10,952 -0.00(-0.78%)
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%)
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.