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 (%)
Sep 28, 2018 3.770 3.770 3.770 16 +0.00(+0.00%)
Sep 27, 2018 3.770 3.770 3.770 65 +0.00(+0.00%)
Sep 25, 2018 3.770 3.770 3.770 0 +0.70(+22.80%)
Sep 24, 2018 3.780 3.780 3.070 3.070 1,223 -0.04(-1.29%)
Sep 21, 2018 3.110 3.110 3.110 74 +0.00(+0.00%)
Sep 20, 2018 3.110 3.110 3.110 3.110 227 +0.01(+0.32%)
Sep 19, 2018 3.270 3.980 3.100 3.100 2,775 -0.15(-4.62%)
Sep 18, 2018 3.260 3.490 3.250 3.250 2,490 -0.27(-7.67%)
Sep 17, 2018 3.520 3.520 3.520 46 +0.00(+0.00%)
Sep 14, 2018 3.520 3.520 3.520 7 +0.00(+0.00%)
Sep 13, 2018 3.520 3.520 3.520 3.520 333 -0.08(-2.22%)
Sep 12, 2018 3.700 3.700 3.600 3.600 545 -0.03(-0.83%)
Sep 10, 2018 3.630 3.630 3.630 0 +0.31(+9.34%)
Sep 07, 2018 3.320 3.320 3.320 3.320 100 -0.01(-0.30%)
Sep 06, 2018 3.330 3.330 3.330 38 +0.00(+0.00%)
Sep 05, 2018 3.330 3.330 3.330 3.330 265 +0.01(+0.30%)
Sep 04, 2018 3.320 3.320 3.320 3.320 440 -0.68(-17.00%)
Aug 31, 2018 4.000 4.000 4.000 0 +0.00(+0.00%)
Aug 30, 2018 3.890 4.000 3.662 4.000 560 +0.48(+13.65%)
Aug 29, 2018 3.310 3.990 3.260 3.519 800 +0.10(+2.91%)
Aug 28, 2018 5.000 5.000 3.420 3.420 892 -1.58(-31.60%)
Aug 27, 2018 3.060 5.000 3.060 5.000 658 +1.74(+53.37%)
Aug 24, 2018 3.300 3.400 3.260 3.260 1,200 -0.04(-1.21%)
Aug 23, 2018 3.490 3.490 3.300 3.300 279 +0.00(+0.00%)
Aug 22, 2018 3.600 3.650 3.300 3.300 830 -0.10(-2.94%)
Aug 21, 2018 3.250 3.400 3.250 3.400 960 +0.10(+3.03%)
Aug 20, 2018 3.300 3.400 3.300 3.300 863 +0.05(+1.54%)
Aug 17, 2018 3.280 3.400 3.250 3.250 4,400 -0.15(-4.41%)
Aug 16, 2018 3.280 3.740 3.280 3.400 385 -0.47(-12.12%)
Aug 15, 2018 3.869 3.869 3.869 60 +0.00(+0.00%)
Aug 14, 2018 3.869 3.869 3.869 41 +0.00(+0.00%)
Aug 13, 2018 3.290 3.900 3.280 3.869 1,590 +0.59(+17.96%)
Aug 10, 2018 3.500 3.500 3.280 3.280 300 -0.22(-6.35%)
Aug 09, 2018 3.570 3.570 3.502 3.502 310 -0.49(-12.22%)
Aug 08, 2018 3.550 3.990 3.550 3.990 365 +0.00(+0.00%)
Aug 07, 2018 3.300 3.990 3.300 3.990 1,592 +0.69(+20.91%)
Aug 06, 2018 3.300 3.310 3.300 3.300 2,119 -0.65(-16.46%)
Aug 03, 2018 3.950 3.950 3.950 3.950 300 +0.00(+0.00%)
Aug 02, 2018 3.950 3.950 3.950 3.950 366 +0.00(+0.00%)
Aug 01, 2018 62 +0.00(+0.00%)
Jul 31, 2018 4.240 4.240 4.240 4.240 207 -0.01(-0.24%)
Jul 30, 2018 3.910 4.250 3.910 4.250 765 +0.34(+8.70%)
Jul 27, 2018 4.010 4.010 3.910 3.910 1,100 -0.65(-14.25%)
Jul 26, 2018 4.560 4.560 4.560 4.560 402 +0.15(+3.52%)
Jul 25, 2018 4.405 4.405 4.405 4.405 152 +0.16(+3.65%)
Jul 24, 2018 4.570 4.570 4.250 4.250 1,275 -0.32(-7.00%)
Jul 23, 2018 4.560 4.570 4.560 4.570 221 +0.72(+18.70%)
Jul 20, 2018 3.850 3.850 3.850 3.850 200 +0.05(+1.32%)
Jul 19, 2018 3.800 3.800 3.800 3.800 125 +0.05(+1.33%)
Jul 18, 2018 4.620 4.620 3.700 3.750 3,064 -0.05(-1.32%)
Jul 17, 2018 3.750 3.800 3.750 3.800 1,985 +0.00(+0.00%)
Jul 16, 2018 4.310 4.310 3.750 3.800 2,936 -1.30(-25.49%)
Jul 13, 2018 6.000 6.000 4.310 5.100 1,043 -0.14(-2.67%)
Jul 12, 2018 5.500 6.250 4.750 5.240 2,851 +0.24(+4.80%)
Jul 11, 2018 4.300 6.000 4.300 5.000 8,570 -0.50(-9.09%)
Jul 10, 2018 5.500 5.500 4.250 5.500 755 +0.10(+1.85%)
Jul 09, 2018 5.900 5.900 5.400 5.400 654 +1.15(+27.06%)
Jul 05, 2018 4.250 4.250 4.250 35 -0.25(-5.56%)
Jul 03, 2018 4.500 4.500 4.500 0 -0.30(-6.25%)
Jul 02, 2018 4.800 5.750 4.800 4.800 4,803 +0.80(+20.00%)
Jun 26, 2018 4.000 4.000 4.000 207 +0.34(+9.29%)
Jun 25, 2018 4.250 4.250 3.660 3.660 570 -0.34(-8.50%)
Jun 22, 2018 4.250 4.250 4.000 4.000 391 -0.50(-11.11%)
Jun 21, 2018 4.500 4.500 4.500 4.500 218 +0.00(+0.00%)
Jun 20, 2018 4.900 4.900 3.300 4.500 921 +0.00(+0.00%)
Jun 19, 2018 5.300 5.300 4.500 4.500 650 -0.85(-15.89%)
Jun 15, 2018 5.350 5.350 5.350 77 +0.10(+1.90%)
Jun 14, 2018 5.250 5.250 5.250 5.250 650 +0.00(+0.00%)
Jun 13, 2018 5.250 5.250 5.250 5.250 414 -0.43(-7.57%)
Jun 12, 2018 5.000 5.680 5.000 5.680 431 +0.68(+13.60%)
Jun 11, 2018 4.740 5.680 4.740 5.000 1,088 +0.51(+11.36%)
Jun 08, 2018 4.490 4.490 4.490 4.490 350 -0.50(-10.02%)
Jun 07, 2018 4.990 4.990 4.990 4.990 405 +0.00(+0.00%)
Jun 06, 2018 4.990 4.990 4.990 4.990 130 -0.02(-0.40%)
Jun 05, 2018 5.010 5.010 5.010 5.010 1,030 +0.00(+0.00%)
Jun 04, 2018 6.510 6.510 3.020 5.010 6,318 -1.50(-23.04%)
Jun 01, 2018 5.690 6.750 5.690 6.510 1,045 +1.10(+20.33%)
May 31, 2018 5.500 5.700 5.410 5.410 1,331 -0.01(-0.18%)
May 30, 2018 5.480 5.510 5.410 5.420 570 -0.08(-1.45%)
May 29, 2018 6.000 6.000 5.420 5.500 1,108 -1.55(-21.99%)
May 25, 2018 7.050 7.050 7.050 0 -0.35(-4.73%)
May 24, 2018 7.700 7.700 7.400 7.400 240 -0.45(-5.73%)
May 23, 2018 8.000 8.000 7.850 7.850 978 -0.10(-1.26%)
May 22, 2018 7.890 7.950 7.890 7.950 526 +0.44(+5.86%)
May 21, 2018 7.510 7.510 7.510 7.510 235 -0.39(-4.94%)
May 17, 2018 7.900 7.900 7.900 42 -0.10(-1.25%)
May 16, 2018 8.000 8.000 8.000 8.000 429 +0.00(+0.00%)
May 15, 2018 8.890 8.890 8.000 8.000 806 -0.65(-7.51%)
May 14, 2018 8.660 8.660 8.650 8.650 386 -0.01(-0.12%)
May 11, 2018 8.980 8.980 8.660 8.660 716 -0.05(-0.57%)
May 10, 2018 8.710 8.710 8.710 8.710 130 +0.00(+0.00%)
May 09, 2018 8.710 8.710 8.700 8.710 600 -0.02(-0.23%)
May 07, 2018 8.730 8.730 8.730 0 +0.02(+0.23%)
May 04, 2018 8.810 8.870 8.710 8.710 1,103 -0.20(-2.24%)
May 03, 2018 10.99 10.99 8.810 8.910 856 +0.30(+3.48%)
Apr 30, 2018 8.610 8.610 8.610 31 +0.00(+0.00%)
Apr 27, 2018 8.610 8.610 8.500 8.610 1,225 -0.09(-1.03%)
Apr 26, 2018 8.610 8.700 8.610 8.700 587 -1.30(-13.00%)
Apr 23, 2018 10.00 10.00 10.00 7 -0.04(-0.40%)
Apr 20, 2018 10.03 10.04 10.01 10.04 818 +0.02(+0.20%)
Apr 19, 2018 10.01 10.02 10.01 10.02 786 +0.52(+5.47%)
Apr 18, 2018 9.500 9.500 9.500 9.500 215 +0.60(+6.74%)
Apr 17, 2018 8.900 8.900 8.900 8.900 197 +0.41(+4.83%)
Apr 16, 2018 8.350 11.24 8.350 8.490 1,670 +0.88(+11.56%)
Apr 13, 2018 7.610 7.610 7.610 7.610 348 -0.88(-10.37%)
Apr 12, 2018 8.500 8.500 7.250 8.490 2,127 -1.01(-10.63%)
Apr 11, 2018 9.610 9.610 7.340 9.500 1,660 -0.12(-1.25%)
Apr 10, 2018 9.900 9.900 9.620 9.620 484 -0.38(-3.80%)
Apr 09, 2018 10.20 10.20 10.00 10.00 2,188 -0.05(-0.50%)
Apr 06, 2018 10.25 10.25 10.05 10.05 1,192 +0.05(+0.50%)
Apr 05, 2018 9.810 10.00 9.810 10.00 968 +0.25(+2.56%)
Apr 04, 2018 9.650 9.750 9.650 9.750 220 +0.15(+1.56%)
Apr 03, 2018 9.800 9.810 9.600 9.600 2,567 -0.40(-4.00%)
Apr 02, 2018 10.00 10.00 10.00 10.00 304 +0.00(+0.00%)
Mar 29, 2018 10.00 10.00 10.00 0 +0.14(+1.42%)
Mar 28, 2018 10.98 10.98 9.810 9.860 595 -1.13(-10.28%)
Mar 27, 2018 9.750 10.99 9.750 10.99 1,242 +1.49(+15.68%)
Mar 26, 2018 9.500 9.500 9.500 9.500 248 -0.01(-0.11%)
Mar 22, 2018 9.510 9.510 9.510 51 +0.00(+0.00%)
Mar 21, 2018 10.25 10.50 9.510 9.510 2,507 -0.99(-9.43%)
Mar 20, 2018 10.97 10.97 10.50 10.50 627 -0.46(-4.20%)
Mar 19, 2018 10.98 11.05 10.95 10.96 2,521 -0.01(-0.09%)
Mar 16, 2018 10.75 10.98 10.75 10.97 762 +0.72(+7.02%)
Mar 15, 2018 11.85 11.85 10.01 10.25 2,968 -1.74(-14.51%)
Mar 14, 2018 12.04 12.04 11.99 11.99 2,877 -0.46(-3.69%)
Mar 13, 2018 13.00 13.00 12.03 12.45 1,489 -0.05(-0.40%)
Mar 12, 2018 12.01 12.50 12.01 12.50 1,337 +0.49(+4.08%)
Mar 08, 2018 12.01 12.01 12.01 19 -0.01(-0.08%)
Mar 07, 2018 13.50 13.50 12.02 12.02 4,176 -1.48(-10.96%)
Mar 06, 2018 13.60 13.60 13.50 13.50 3,359 -0.05(-0.37%)
Mar 02, 2018 13.55 13.55 13.55 90 +0.05(+0.37%)
Mar 01, 2018 13.55 13.99 13.50 13.50 1,968 -0.25(-1.82%)
Feb 27, 2018 13.75 13.75 13.75 198 -1.25(-8.33%)
Feb 26, 2018 13.80 15.00 13.75 15.00 2,980 +1.48(+10.95%)
Feb 23, 2018 13.50 13.52 13.50 13.52 893 +1.51(+12.57%)
Feb 22, 2018 12.01 12.01 12.01 12.01 112 +0.71(+6.28%)
Feb 21, 2018 10.90 14.75 10.90 11.30 4,699 +0.80(+7.62%)
Feb 20, 2018 10.65 10.65 10.50 10.50 861 -0.50(-4.55%)
Feb 16, 2018 11.00 11.00 11.00 0 +0.35(+3.29%)
Feb 15, 2018 10.65 10.65 10.65 10.65 242 +0.05(+0.47%)
Feb 14, 2018 9.110 10.99 9.100 10.60 1,762 +1.50(+16.48%)
Feb 13, 2018 9.110 9.590 8.020 9.100 2,635 +0.60(+7.06%)
Feb 12, 2018 10.49 10.49 8.500 8.500 1,943 -1.76(-17.15%)
Feb 09, 2018 10.26 11.50 10.25 10.26 3,567 -1.14(-10.00%)
Feb 08, 2018 11.00 11.50 10.25 11.40 1,113 -0.10(-0.87%)
Feb 07, 2018 11.60 11.60 11.60 11.50 2,949 -0.50(-4.17%)
Feb 06, 2018 11.75 14.00 11.56 12.00 3,029 -1.90(-13.67%)
Feb 05, 2018 13.65 14.00 13.65 13.90 3,016 +0.25(+1.83%)
Feb 02, 2018 14.30 14.30 13.65 13.65 917 -0.35(-2.50%)
Feb 01, 2018 14.00 15.00 13.50 14.00 2,949 +0.00(+0.00%)
Jan 31, 2018 12.95 14.00 11.25 14.00 2,136 +1.00(+7.69%)
Jan 30, 2018 13.00 11.00 13.00 2,321 +2.00(+18.18%)
Jan 29, 2018 11.00 11.00 11.00 11.00 856 +0.00(+0.00%)
Jan 26, 2018 8.990 13.50 8.990 11.00 5,572 +2.03(+22.64%)
Jan 25, 2018 12.10 13.00 8.500 8.969 9,279 -5.02(-35.89%)
Jan 24, 2018 15.10 15.10 10.51 13.99 8,462 -1.01(-6.73%)
Jan 23, 2018 16.00 17.50 15.00 15.00 1,823 -1.00(-6.25%)
Jan 22, 2018 20.00 20.00 15.00 16.00 10,126 -4.00(-20.00%)
Jan 19, 2018 23.50 23.50 17.01 20.00 2,136 -2.00(-9.09%)
Jan 18, 2018 16.01 24.00 16.01 22.00 3,615 +6.00(+37.50%)
Jan 17, 2018 16.05 16.05 13.10 16.00 2,954 +0.00(+0.00%)
Jan 16, 2018 22.00 13.01 16.00 6,080 -6.00(-27.27%)
Jan 12, 2018 22.00 22.00 22.00 0 +5.00(+29.41%)
Jan 11, 2018 15.00 17.00 12.10 17.00 1,552 +2.01(+13.41%)
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.