Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bcii Enterprises Inc (OP: BCII )

0.0182 +0.0005 (+2.82%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 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 (%)
Apr 30, 2021 0.8500 0.8500 0.7700 0.7800 29,100 -0.03(-3.74%)
Apr 29, 2021 0.8544 0.8550 0.7700 0.8103 27,825 -0.04(-5.21%)
Apr 28, 2021 0.8100 0.8900 0.7700 0.8548 157,666 +0.07(+9.59%)
Apr 27, 2021 0.7950 0.8100 0.7000 0.7800 111,963 +0.03(+4.00%)
Apr 26, 2021 0.6700 0.8200 0.6700 0.7500 84,379 +0.04(+5.49%)
Apr 23, 2021 0.7401 0.7450 0.6100 0.7110 85,800 -0.01(-1.25%)
Apr 22, 2021 0.8000 0.9100 0.7000 0.7200 50,820 +0.07(+10.09%)
Apr 21, 2021 0.7625 0.7800 0.6540 0.6540 78,953 -0.09(-11.62%)
Apr 20, 2021 0.7050 0.8150 0.6800 0.7400 104,156 -0.05(-6.33%)
Apr 19, 2021 0.8500 0.9450 0.5900 0.7900 505,377 -0.06(-7.06%)
Apr 16, 2021 0.9000 0.9000 0.8110 0.8500 141,900 -0.05(-5.33%)
Apr 15, 2021 1.080 1.100 0.8100 0.8979 225,823 -0.02(-2.50%)
Apr 14, 2021 1.200 1.290 0.8610 0.9209 261,724 -0.27(-22.61%)
Apr 13, 2021 1.110 1.200 1.080 1.190 255,628 +0.12(+11.21%)
Apr 12, 2021 0.8150 1.200 0.8100 1.070 583,383 +0.26(+32.10%)
Apr 09, 2021 0.7600 0.8300 0.7505 0.8100 58,700 +0.02(+2.53%)
Apr 08, 2021 0.7600 0.8300 0.7500 0.7900 73,546 -0.03(-4.24%)
Apr 07, 2021 0.8300 0.8400 0.7600 0.8250 34,636 -0.01(-0.60%)
Apr 06, 2021 0.8850 0.8850 0.8000 0.8300 56,880 -0.02(-2.35%)
Apr 05, 2021 0.8700 0.9099 0.8010 0.8500 84,044 +0.02(+2.41%)
Apr 01, 2021 0.8350 0.9200 0.8000 0.8300 111,700 -0.01(-1.19%)
Mar 31, 2021 0.9100 0.9500 0.8400 0.8400 57,996 -0.08(-8.70%)
Mar 30, 2021 0.9800 0.9800 0.9000 0.9200 49,598 +0.00(+0.00%)
Mar 29, 2021 0.9600 1.000 0.9200 0.9200 107,444 -0.03(-3.16%)
Mar 26, 2021 0.8750 0.9800 0.8100 0.9500 83,800 +0.07(+8.51%)
Mar 25, 2021 0.9000 0.9000 0.8000 0.8755 118,173 -0.04(-4.84%)
Mar 24, 2021 0.9500 1.000 0.8800 0.9200 105,014 +0.03(+3.37%)
Mar 23, 2021 0.8050 0.9900 0.8000 0.8900 99,396 +0.08(+9.88%)
Mar 22, 2021 1.150 1.150 0.8000 0.8100 170,451 -0.17(-17.35%)
Mar 19, 2021 0.9500 1.000 0.9200 0.9800 144,500 +0.07(+7.69%)
Mar 18, 2021 0.9100 1.000 0.9000 0.9100 270,209 +0.01(+1.11%)
Mar 17, 2021 0.7200 0.9200 0.7200 0.9000 218,825 +0.15(+20.00%)
Mar 16, 2021 0.8550 0.8950 0.7300 0.7500 96,743 -0.04(-5.06%)
Mar 15, 2021 0.7500 0.9000 0.7200 0.7900 132,306 +0.01(+1.67%)
Mar 12, 2021 0.7200 0.8800 0.7000 0.7770 77,100 -0.05(-6.39%)
Mar 11, 2021 0.9200 0.9300 0.7200 0.8300 212,669 -0.08(-8.79%)
Mar 10, 2021 1.000 1.000 0.8000 0.9100 260,698 -0.04(-4.21%)
Mar 09, 2021 0.7700 1.010 0.7400 0.9500 469,017 +0.25(+35.71%)
Mar 08, 2021 0.6000 0.7700 0.5500 0.7000 257,320 +0.15(+27.27%)
Mar 05, 2021 0.5800 0.5800 0.4200 0.5500 254,200 +0.03(+5.77%)
Mar 04, 2021 0.8000 0.8000 0.4800 0.5200 165,035 -0.06(-10.34%)
Mar 03, 2021 0.6800 0.7900 0.5700 0.5800 308,121 -0.12(-17.14%)
Mar 02, 2021 0.8200 0.8200 0.6900 0.7000 135,157 -0.10(-11.95%)
Mar 01, 2021 0.8900 0.8900 0.6700 0.7950 296,217 +0.03(+3.25%)
Feb 26, 2021 0.9000 0.9000 0.7097 0.7700 194,100 -0.13(-14.44%)
Feb 25, 2021 0.8100 1.010 0.8000 0.9000 321,297 -0.04(-4.26%)
Feb 24, 2021 0.8930 1.000 0.8600 0.9400 312,458 +0.00(+0.11%)
Feb 23, 2021 1.220 1.220 0.7000 0.9390 604,721 -0.33(-26.06%)
Feb 22, 2021 1.400 1.625 1.130 1.270 542,840 -0.36(-22.09%)
Feb 19, 2021 1.950 2.300 1.320 1.630 1,177,600 -0.27(-13.98%)
Feb 18, 2021 1.500 2.540 1.470 1.895 1,443,436 +0.44(+29.79%)
Feb 17, 2021 0.8190 1.470 0.7501 1.460 1,138,398 +0.76(+108.57%)
Feb 16, 2021 0.5999 0.7000 0.5300 0.7000 871,692 +0.19(+37.28%)
Feb 12, 2021 0.5000 0.5300 0.4650 0.5099 184,400 +0.03(+6.23%)
Feb 11, 2021 0.4900 0.5499 0.4700 0.4800 367,285 +0.00(+0.00%)
Feb 10, 2021 0.5000 0.5100 0.4601 0.4800 226,442 -0.02(-4.00%)
Feb 09, 2021 0.5100 0.5300 0.4800 0.5000 385,915 +0.00(+0.91%)
Feb 08, 2021 0.5110 0.5500 0.4900 0.4955 376,025 +0.01(+1.12%)
Feb 05, 2021 0.5000 0.5000 0.4500 0.4900 146,700 -0.01(-2.00%)
Feb 04, 2021 0.5000 0.5100 0.4550 0.5000 109,841 +0.01(+2.04%)
Feb 03, 2021 0.5000 0.5000 0.4491 0.4900 113,097 +0.00(+0.00%)
Feb 02, 2021 0.4600 0.5000 0.4300 0.4900 166,364 +0.06(+13.95%)
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.