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 +0.0013 (+8.84%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 31, 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 (%)
Oct 31, 2019 1.000 1.000 1.000 1.000 100 -0.34(-25.37%)
Oct 28, 2019 1.340 1.340 1.340 0 +0.00(+0.00%)
Oct 25, 2019 1.340 1.340 1.340 85 +0.00(+0.00%)
Oct 24, 2019 1.390 1.390 1.340 1.340 297 -0.04(-2.90%)
Oct 23, 2019 1.380 1.380 1.380 1.380 100 -0.07(-4.83%)
Oct 22, 2019 1.490 1.490 1.450 1.450 900 -0.04(-2.68%)
Oct 21, 2019 1.480 1.490 1.480 1.490 482 +0.01(+0.68%)
Oct 18, 2019 1.480 1.480 1.480 1.480 100 +0.23(+18.40%)
Oct 16, 2019 1.250 1.250 1.250 0 -0.15(-10.71%)
Oct 15, 2019 1.400 1.400 1.400 1.400 168 +0.15(+12.00%)
Oct 08, 2019 1.250 1.250 1.250 0 +0.00(+0.00%)
Oct 07, 2019 1.230 1.250 1.230 1.250 1,568 +0.55(+78.55%)
Oct 04, 2019 1.050 1.050 0.7001 0.7001 400 -0.35(-33.32%)
Oct 03, 2019 1.090 1.090 1.050 1.050 417 -0.19(-15.32%)
Oct 02, 2019 1.220 1.240 1.220 1.240 365 +0.29(+30.53%)
Oct 01, 2019 0.9500 0.9500 0.9500 5 +0.00(+0.00%)
Sep 30, 2019 1.000 1.000 0.9500 0.9500 574 -0.06(-5.94%)
Sep 26, 2019 1.010 1.010 1.010 0 +0.00(+0.00%)
Sep 24, 2019 1.010 1.010 1.010 0 -0.27(-21.09%)
Sep 23, 2019 1.100 1.280 1.010 1.280 1,195 +0.03(+2.40%)
Sep 20, 2019 1.250 1.250 1.250 1.250 1,400 -0.25(-16.67%)
Sep 18, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 17, 2019 1.000 1.500 1.000 1.500 700 +0.00(+0.00%)
Sep 16, 2019 1.500 1.500 1.500 52 +0.00(+0.00%)
Sep 13, 2019 1.500 1.500 1.500 1.500 300 +0.50(+50.00%)
Sep 12, 2019 1.000 1.000 1.000 10 +0.00(+0.00%)
Sep 11, 2019 1.250 1.250 1.000 1.000 300 -0.67(-40.12%)
Sep 10, 2019 1.670 1.670 1.670 1.670 300 +0.17(+11.33%)
Sep 06, 2019 1.500 1.500 1.500 0 +0.10(+7.14%)
Sep 05, 2019 1.500 1.500 1.360 1.400 1,469 +0.50(+55.56%)
Sep 04, 2019 0.9000 0.9000 0.9000 0.9000 1,254 +0.00(+0.00%)
Sep 03, 2019 1.250 1.600 0.9000 0.9000 1,719 -0.80(-47.06%)
Aug 30, 2019 1.700 1.700 1.700 1.700 200 +0.50(+41.67%)
Aug 29, 2019 1.200 1.480 1.200 1.200 2,070 +0.00(+0.00%)
Aug 28, 2019 0.9000 1.200 0.9000 1.200 510 +0.30(+33.33%)
Aug 27, 2019 0.9000 0.9000 0.9000 0.9000 140 -0.10(-9.92%)
Aug 26, 2019 0.9991 0.9991 0.9991 0.9991 200 -0.00(-0.09%)
Aug 23, 2019 1.000 1.000 1.000 23 +0.00(+0.00%)
Aug 22, 2019 1.040 1.050 1.000 1.000 1,200 -0.01(-0.99%)
Aug 21, 2019 1.010 1.010 1.010 15 +0.00(+0.00%)
Aug 20, 2019 1.010 1.010 1.010 20 +0.00(+0.00%)
Aug 16, 2019 1.010 1.010 1.010 0 -0.48(-32.21%)
Aug 15, 2019 1.490 1.490 1.490 1.490 100 -0.01(-0.67%)
Aug 13, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 12, 2019 1.500 1.500 1.500 55 +0.00(+0.00%)
Aug 09, 2019 1.500 1.500 1.500 48 +0.00(+0.00%)
Aug 08, 2019 1.500 1.500 1.500 1.500 583 +0.52(+53.05%)
Aug 07, 2019 0.9801 0.9801 0.9801 0.9801 160 +0.00(+0.00%)
Aug 06, 2019 1.390 1.390 0.9801 0.9801 2,150 -0.06(-5.76%)
Aug 05, 2019 1.200 1.200 1.040 1.040 848 -0.36(-25.71%)
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.