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

Bcii Enterprises Inc (OP: BCII )

0.0126 -0.0009 (-6.67%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 11, 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 (%)
Jun 30, 2021 0.4200 0.4700 0.4200 0.4300 54,096 -0.02(-4.44%)
Jun 29, 2021 0.4025 0.4700 0.4025 0.4500 170,766 +0.04(+11.11%)
Jun 28, 2021 0.4000 0.4490 0.4000 0.4050 25,927 +0.01(+1.25%)
Jun 25, 2021 0.4440 0.4490 0.3850 0.4000 22,130 -0.04(-8.88%)
Jun 24, 2021 0.4500 0.4500 0.3721 0.4390 55,023 +0.09(+25.04%)
Jun 23, 2021 0.3900 0.4500 0.3050 0.3511 109,982 -0.02(-5.11%)
Jun 22, 2021 0.4045 0.4700 0.3120 0.3700 232,718 -0.02(-3.90%)
Jun 21, 2021 0.4000 0.4050 0.3700 0.3850 101,178 -0.02(-3.75%)
Jun 18, 2021 0.4300 0.4500 0.4000 0.4000 104,636 -0.04(-8.99%)
Jun 17, 2021 0.4400 0.4700 0.4325 0.4395 223,319 -0.02(-4.87%)
Jun 16, 2021 0.4751 0.5000 0.4600 0.4620 171,373 -0.04(-7.60%)
Jun 15, 2021 0.5500 0.5500 0.4600 0.5000 168,654 -0.04(-7.41%)
Jun 14, 2021 0.5500 0.5600 0.5300 0.5400 56,859 +0.00(+0.00%)
Jun 11, 2021 0.5350 0.5550 0.5300 0.5400 43,260 +0.00(+0.00%)
Jun 10, 2021 0.5700 0.5990 0.5300 0.5400 192,233 -0.03(-5.26%)
Jun 09, 2021 0.6300 0.6300 0.5500 0.5700 42,630 -0.06(-8.80%)
Jun 08, 2021 0.6000 0.6300 0.5300 0.6250 97,729 +0.03(+4.27%)
Jun 07, 2021 0.5350 0.6000 0.5200 0.5994 51,438 +0.06(+11.00%)
Jun 04, 2021 0.5750 0.6000 0.5100 0.5400 46,269 -0.03(-5.26%)
Jun 03, 2021 0.6000 0.6000 0.5600 0.5700 136,191 -0.03(-5.00%)
Jun 02, 2021 0.6500 0.6600 0.5900 0.6000 63,146 -0.02(-3.23%)
Jun 01, 2021 0.5200 0.6200 0.5000 0.6200 153,714 +0.10(+19.23%)
May 28, 2021 0.5058 0.6000 0.5000 0.5200 122,509 -0.06(-10.34%)
May 27, 2021 0.5900 0.6200 0.5100 0.5800 110,356 -0.02(-3.33%)
May 26, 2021 0.6300 0.6300 0.5900 0.6000 55,306 -0.03(-4.76%)
May 25, 2021 0.6400 0.6500 0.5800 0.6300 23,342 -0.01(-1.56%)
May 24, 2021 0.6750 0.7000 0.5650 0.6400 114,844 -0.04(-5.88%)
May 21, 2021 0.6650 0.7050 0.6650 0.6800 22,466 +0.01(+1.90%)
May 20, 2021 0.6500 0.7450 0.6500 0.6673 38,577 +0.02(+2.66%)
May 19, 2021 0.7050 0.7275 0.5804 0.6500 98,999 -0.07(-9.72%)
May 18, 2021 0.6950 0.8000 0.6800 0.7200 88,447 -0.03(-4.00%)
May 17, 2021 0.7500 0.7600 0.6600 0.7500 62,722 +0.05(+7.14%)
May 14, 2021 0.7100 0.7400 0.6625 0.7000 62,834 +0.04(+6.06%)
May 13, 2021 0.6650 0.6799 0.6500 0.6600 50,026 -0.01(-1.49%)
May 12, 2021 0.6810 0.7560 0.6600 0.6700 73,143 -0.02(-2.19%)
May 11, 2021 0.7000 0.7700 0.6510 0.6850 133,217 -0.01(-2.14%)
May 10, 2021 0.7900 0.7900 0.7000 0.7000 82,777 -0.02(-2.78%)
May 07, 2021 0.8200 0.8300 0.7200 0.7200 44,597 -0.07(-8.80%)
May 06, 2021 0.8100 0.9000 0.7500 0.7895 45,375 -0.02(-3.01%)
May 05, 2021 0.7750 0.8499 0.7750 0.8140 25,474 +0.00(+0.49%)
May 04, 2021 0.7850 0.8800 0.7700 0.8100 69,256 -0.05(-5.81%)
May 03, 2021 0.8500 0.9151 0.6300 0.8600 321,419 +0.08(+10.26%)
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%)
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.