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, 2022 0.1270 0.1270 0.1100 0.1100 4,041 -0.02(-13.39%)
Sep 29, 2022 0.1270 0.1270 0.1270 0.1270 1,630 +0.01(+10.43%)
Sep 28, 2022 0.1330 0.1370 0.1150 0.1150 13,210 -0.01(-5.43%)
Sep 27, 2022 0.1150 0.1260 0.1150 0.1216 4,298 +0.01(+5.74%)
Sep 26, 2022 0.1150 0.1260 0.1150 0.1150 1,360 -0.01(-4.56%)
Sep 23, 2022 0.1175 0.1260 0.1150 0.1205 8,015 +0.01(+4.78%)
Sep 22, 2022 0.1200 0.1200 0.1150 0.1150 12,600 +0.00(+0.00%)
Sep 21, 2022 0.1150 0.1216 0.1150 0.1150 3,750 -0.01(-9.45%)
Sep 20, 2022 0.1210 0.1270 0.1210 0.1270 200 +0.01(+10.43%)
Sep 19, 2022 0.1270 0.1270 0.1150 0.1150 2,996 -0.01(-9.45%)
Sep 16, 2022 0.1270 0.1270 0.1150 0.1270 957 +0.01(+4.96%)
Sep 15, 2022 0.1210 0.1210 0.1210 0.1210 300 +0.01(+8.81%)
Sep 13, 2022 0.1112 33 -0.00(-3.47%)
Sep 12, 2022 0.1110 0.1211 0.1110 0.1152 7,878 +0.00(+0.00%)
Sep 09, 2022 0.1152 0.1152 0.1152 0.1152 4,700 -0.00(-4.00%)
Sep 08, 2022 0.1200 0.1200 0.1200 0.1200 10,125 +0.00(+0.00%)
Sep 07, 2022 0.1210 0.1210 0.1150 0.1200 11,819 -0.00(-0.83%)
Sep 06, 2022 0.1152 0.1210 0.1152 0.1210 4,098 +0.00(+0.83%)
Sep 02, 2022 0.1200 0.1200 0.1200 0.1200 5,030 -0.00(-2.83%)
Sep 01, 2022 0.1200 0.1235 0.1200 0.1235 1,395 +0.00(+2.92%)
Aug 31, 2022 0.1200 0.1200 0.1200 0.1200 11,100 +0.00(+0.00%)
Aug 30, 2022 0.1200 0.1200 0.1200 0.1200 100 -0.00(-3.23%)
Aug 29, 2022 0.1240 0.1240 0.1240 0.1240 900 -0.00(-3.50%)
Aug 26, 2022 0.1285 0.1285 0.1285 0.1285 185 +0.01(+7.08%)
Aug 25, 2022 0.1200 0.1285 0.1200 0.1200 3,100 -0.02(-12.41%)
Aug 24, 2022 0.1150 0.1380 0.1150 0.1370 1,656 +0.01(+8.30%)
Aug 23, 2022 0.1150 0.1390 0.1150 0.1265 4,315 +0.02(+13.96%)
Aug 22, 2022 0.1110 0.1110 0.1110 0.1110 1,944 +0.00(+0.00%)
Aug 19, 2022 0.1390 0.1390 0.1110 0.1110 30,811 -0.01(-7.50%)
Aug 18, 2022 0.1101 0.1200 0.1101 0.1200 2,003 +0.00(+0.00%)
Aug 17, 2022 0.1152 0.1200 0.1152 0.1200 6,760 +0.00(+4.17%)
Aug 16, 2022 0.1152 0.1152 0.1152 0.1152 600 -0.01(-9.65%)
Aug 11, 2022 0.1275 30 -0.02(-12.07%)
Aug 10, 2022 0.1275 0.1450 0.1275 0.1450 1,408 +0.03(+31.82%)
Aug 09, 2022 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Aug 08, 2022 0.1290 0.1450 0.1080 0.1100 9,945 +0.01(+4.76%)
Aug 05, 2022 0.1500 0.1500 0.1050 0.1050 457 -0.03(-19.23%)
Aug 04, 2022 0.1320 0.1320 0.1050 0.1300 23,400 +0.03(+23.81%)
Aug 03, 2022 0.1340 0.1340 0.1050 0.1050 3,800 +0.00(+0.00%)
Aug 02, 2022 0.1040 0.1050 0.1000 0.1050 32,436 +0.00(+0.00%)
Aug 01, 2022 0.1050 0.1050 0.1050 0.1050 275 +0.00(+0.00%)
Jul 29, 2022 0.1100 0.1195 0.1050 0.1050 9,375 -0.01(-4.55%)
Jul 28, 2022 0.1200 0.1340 0.1100 0.1100 131,150 -0.02(-15.25%)
Jul 27, 2022 0.1298 0.1298 0.1298 0.1298 533 +0.00(+3.84%)
Jul 26, 2022 0.1250 0.1250 0.1151 0.1250 41,030 +0.01(+12.11%)
Jul 25, 2022 0.1700 0.1700 0.1115 0.1115 46,100 -0.06(-36.25%)
Jul 22, 2022 0.1250 0.1749 0.1250 0.1749 41,365 +0.05(+45.75%)
Jul 20, 2022 0.1200 0 +0.00(+0.00%)
Jul 18, 2022 0.1200 0 +0.00(+0.00%)
Jul 15, 2022 0.1250 0.1700 0.1150 0.1200 69,479 +0.00(+4.35%)
Jul 14, 2022 0.1150 0.1150 0.1150 0.1150 801 +0.00(+0.00%)
Jul 13, 2022 0.1150 0.1150 0.1150 0.1150 300 +0.01(+4.55%)
Jul 12, 2022 0.1100 0.1100 0.1100 0.1100 2,276 +0.00(+0.00%)
Jul 11, 2022 0.1225 0.1250 0.1100 0.1100 12,000 -0.01(-4.35%)
Jul 08, 2022 0.1300 0.1500 0.1060 0.1150 107,442 -0.01(-8.00%)
Jul 07, 2022 0.1456 0.1700 0.1220 0.1250 28,830 +0.00(+3.14%)
Jul 06, 2022 0.1212 0.1456 0.1212 0.1212 2,620 +0.00(+0.00%)
Jul 05, 2022 0.1333 0.1700 0.1212 0.1212 5,963 -0.01(-9.08%)
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.