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

Bcii Enterprises Inc (OP: BCII )

0.0177 UNCHANGED
Streaming Delayed Price Updated: 2:01 PM EDT, May 17, 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 28, 2023 0.0700 0.0800 0.0600 0.0700 62,080 +0.02(+27.27%)
Apr 27, 2023 0.0700 0.0700 0.0520 0.0550 1,722 -0.02(-21.43%)
Apr 26, 2023 0.0700 0.0700 0.0700 0.0700 389 +0.01(+14.75%)
Apr 25, 2023 0.0700 0.0700 0.0520 0.0610 3,668 +0.01(+16.19%)
Apr 21, 2023 0.0525 10 -0.01(-12.50%)
Apr 19, 2023 0.0600 0 +0.00(+1.69%)
Apr 18, 2023 0.0580 0.0590 0.0570 0.0590 40,000 +0.00(+4.42%)
Apr 17, 2023 0.0565 0.0565 0.0565 0.0565 556 +0.00(+2.73%)
Apr 14, 2023 0.0550 0.0550 0.0550 0.0550 550 -0.00(-8.33%)
Apr 13, 2023 0.0550 0.0600 0.0550 0.0600 20,618 +0.00(+9.09%)
Apr 12, 2023 0.0550 0.0650 0.0535 0.0550 132,617 +0.00(+0.00%)
Apr 11, 2023 0.0580 0.0580 0.0550 0.0550 40,300 -0.00(-5.17%)
Apr 10, 2023 0.0580 0.0665 0.0580 0.0580 30,214 +0.00(+0.00%)
Apr 05, 2023 0.0580 0 +0.00(+0.00%)
Apr 04, 2023 0.0700 0.0700 0.0580 0.0580 43,788 -0.01(-9.37%)
Apr 03, 2023 0.0570 0.0800 0.0570 0.0640 1,315 +0.00(+6.67%)
Mar 31, 2023 0.0570 0.0700 0.0570 0.0600 29,510 +0.00(+0.00%)
Mar 30, 2023 0.0700 0.0700 0.0600 0.0600 50,150 -0.00(-3.23%)
Mar 29, 2023 0.0730 0.0730 0.0620 0.0620 86,436 -0.00(-4.62%)
Mar 28, 2023 0.0800 0.1300 0.0650 0.0650 317,848 -0.01(-10.34%)
Mar 27, 2023 0.0800 0.0800 0.0725 0.0725 40,199 -0.00(-3.33%)
Mar 24, 2023 0.0545 0.0750 0.0545 0.0750 30,510 +0.00(+7.14%)
Mar 23, 2023 0.0525 0.0700 0.0525 0.0700 15,051 +0.01(+12.72%)
Mar 22, 2023 0.0530 0.0621 0.0530 0.0621 910 -0.02(-22.38%)
Mar 21, 2023 0.0614 0.0800 0.0614 0.0800 70,250 +0.02(+32.23%)
Mar 20, 2023 0.0700 0.0800 0.0605 0.0605 17,500 -0.00(-6.92%)
Mar 17, 2023 0.0750 0.0750 0.0650 0.0650 9,373 -0.01(-7.14%)
Mar 16, 2023 0.0615 0.0700 0.0530 0.0700 38,224 +0.02(+37.25%)
Mar 15, 2023 0.0510 0.0510 0.0510 0.0510 780 -0.02(-27.14%)
Mar 14, 2023 0.0800 0.0800 0.0600 0.0700 3,700 -0.01(-12.50%)
Mar 13, 2023 0.0800 0.0800 0.0775 0.0800 3,130 +0.00(+1.27%)
Mar 10, 2023 0.0510 0.0790 0.0510 0.0790 909 +0.03(+54.90%)
Mar 09, 2023 0.0588 0.0875 0.0500 0.0510 85,760 +0.00(+10.87%)
Mar 08, 2023 0.0450 0.0519 0.0450 0.0460 2,000 +0.00(+2.22%)
Mar 07, 2023 0.0490 0.0490 0.0450 0.0450 19,900 -0.01(-16.51%)
Mar 06, 2023 0.0588 0.0588 0.0539 0.0539 1,132 +0.00(+8.89%)
Mar 01, 2023 0.0495 0 -0.01(-16.10%)
Feb 28, 2023 0.0490 0.0590 0.0490 0.0590 1,920 +0.01(+20.41%)
Feb 24, 2023 0.0490 0 +0.00(+0.00%)
Feb 23, 2023 0.0490 0.0490 0.0490 0.0490 200 -0.00(-2.97%)
Feb 22, 2023 0.0600 0.0600 0.0504 0.0505 14,269 -0.01(-21.71%)
Feb 21, 2023 0.0600 0.0645 0.0600 0.0645 1,225 -0.00(-5.15%)
Feb 17, 2023 0.0520 0.0680 0.0520 0.0680 20,894 +0.02(+30.77%)
Feb 16, 2023 0.0510 0.0680 0.0500 0.0520 9,976 -0.01(-13.33%)
Feb 15, 2023 0.0749 0.0749 0.0600 0.0600 500 +0.01(+15.38%)
Feb 14, 2023 0.0520 0.0520 0.0520 0.0520 252 -0.02(-23.53%)
Feb 13, 2023 0.0550 0.0680 0.0520 0.0680 34,581 +0.00(+0.00%)
Feb 10, 2023 0.0749 0.0749 0.0680 0.0680 1,600 +0.01(+11.48%)
Feb 09, 2023 0.0510 0.0651 0.0470 0.0610 16,280 -0.01(-12.86%)
Feb 08, 2023 0.0700 0.0700 0.0700 0.0700 8,729 +0.01(+7.69%)
Feb 07, 2023 0.0749 0.0749 0.0560 0.0650 3,074 -0.00(-7.01%)
Feb 06, 2023 0.0520 0.0707 0.0520 0.0699 25,396 +0.02(+37.06%)
Feb 03, 2023 0.0510 0.0510 0.0510 0.0510 470 -0.02(-25.00%)
Feb 02, 2023 0.0510 0.0680 0.0510 0.0680 3,455 -0.00(-1.45%)
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.