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

(OP: BCBNF )

0.3358 -0.0017 (-0.50%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 0.3218 0.3218 0.3086 0.3086 1,358 -0.02(-4.84%)
Mar 30, 2023 0.2900 0.3243 0.2900 0.3243 10,100 +0.02(+8.10%)
Mar 29, 2023 0.3000 0.3000 0.3000 0.3000 1,796 -0.03(-7.83%)
Mar 28, 2023 0.3082 0.3255 0.3082 0.3255 5,898 +0.03(+12.01%)
Mar 27, 2023 0.3000 0.3043 0.2906 0.2906 7,900 -0.03(-9.19%)
Mar 24, 2023 0.3200 0.3225 0.3000 0.3200 37,579 +0.01(+4.47%)
Mar 23, 2023 0.3109 0.3207 0.3044 0.3063 10,218 -0.03(-7.94%)
Mar 21, 2023 0.3327 52 -0.01(-2.15%)
Mar 20, 2023 0.3447 0.3447 0.3400 0.3400 4,922 +0.01(+2.69%)
Mar 17, 2023 0.3350 0.3350 0.3167 0.3311 9,610 -0.00(-1.13%)
Mar 16, 2023 0.3350 0.3350 0.3349 0.3349 1,250 +0.01(+2.26%)
Mar 15, 2023 0.3200 0.3275 0.3187 0.3275 20,630 +0.01(+2.34%)
Mar 14, 2023 0.3351 0.3351 0.3110 0.3200 91,400 -0.02(-5.88%)
Mar 13, 2023 0.3425 0.3500 0.3400 0.3400 28,385 -0.01(-1.65%)
Mar 10, 2023 0.3457 0.3457 0.3457 0.3457 2,000 +0.00(+0.20%)
Mar 09, 2023 0.3450 0.3450 0.3450 0.3450 10,000 +0.01(+2.99%)
Mar 08, 2023 0.3350 0.3350 0.3350 0.3350 1,114 -0.00(-1.35%)
Mar 07, 2023 0.3396 0.3396 0.3396 0.3396 3,190 -0.00(-0.12%)
Mar 06, 2023 0.3500 0.3500 0.3320 0.3400 60,239 -0.01(-3.27%)
Mar 03, 2023 0.3540 0.3549 0.3515 0.3515 38,222 +0.00(+0.43%)
Mar 02, 2023 0.3600 0.3600 0.3470 0.3500 38,008 +0.00(+0.57%)
Mar 01, 2023 0.3600 0.3600 0.3350 0.3480 78,642 +0.00(+0.69%)
Feb 28, 2023 0.3456 0.3456 0.3456 0.3456 5,785 -0.00(-1.26%)
Feb 27, 2023 0.3450 0.3501 0.3432 0.3500 44,059 +0.01(+2.37%)
Feb 24, 2023 0.3485 0.3500 0.3326 0.3419 55,607 -0.01(-1.47%)
Feb 23, 2023 0.3588 0.3588 0.3470 0.3470 36,402 -0.00(-0.86%)
Feb 22, 2023 0.3518 0.3639 0.3500 0.3500 9,319 +0.01(+2.94%)
Feb 21, 2023 0.3477 0.3477 0.3400 0.3400 2,707 -0.02(-5.53%)
Feb 17, 2023 0.3470 0.3638 0.3320 0.3599 18,774 +0.01(+4.23%)
Feb 16, 2023 0.3442 0.3500 0.3442 0.3453 4,620 -0.00(-1.31%)
Feb 15, 2023 0.3589 0.3597 0.3499 0.3499 8,779 -0.01(-1.49%)
Feb 14, 2023 0.3600 0.3600 0.3531 0.3552 29,048 -0.00(-0.64%)
Feb 13, 2023 0.3501 0.3575 0.3501 0.3575 5,316 +0.02(+5.49%)
Feb 10, 2023 0.3800 0.3800 0.3389 0.3389 4,013 -0.03(-8.41%)
Feb 09, 2023 0.3637 0.3716 0.3637 0.3700 12,518 +0.01(+3.41%)
Feb 08, 2023 0.3688 0.3688 0.3578 0.3578 4,680 -0.01(-2.77%)
Feb 07, 2023 0.3680 0.3680 0.3680 0.3680 2,042 -0.01(-3.00%)
Feb 06, 2023 0.3794 0.3794 0.3794 0.3794 1,699 +0.02(+4.75%)
Feb 03, 2023 0.3620 0.3622 0.3620 0.3622 1,200 -0.01(-2.82%)
Feb 02, 2023 0.3727 0.3727 0.3727 0.3727 1,026 +0.00(+1.28%)
Feb 01, 2023 0.3718 0.3718 0.3633 0.3680 4,176 -0.00(-0.38%)
Jan 31, 2023 0.3682 0.3694 0.3600 0.3694 8,978 -0.01(-1.52%)
Jan 30, 2023 0.3750 0.3819 0.3682 0.3751 70,422 -0.00(-0.24%)
Jan 27, 2023 0.3680 0.3760 0.3573 0.3760 85,454 +0.01(+3.18%)
Jan 26, 2023 0.3850 0.3869 0.3644 0.3644 97,056 -0.01(-2.83%)
Jan 25, 2023 0.3722 0.3850 0.3648 0.3750 37,648 +0.01(+3.53%)
Jan 24, 2023 0.3670 0.3760 0.3622 0.3622 25,929 -0.01(-2.11%)
Jan 23, 2023 0.3600 0.3785 0.3600 0.3700 36,596 +0.01(+2.78%)
Jan 20, 2023 0.3411 0.3600 0.3300 0.3600 14,088 +0.01(+2.86%)
Jan 19, 2023 0.3448 0.3500 0.3360 0.3500 8,507 +0.00(+0.43%)
Jan 18, 2023 0.3500 0.3500 0.3485 0.3485 13,704 +0.02(+6.84%)
Jan 17, 2023 0.3262 0.3262 0.3262 0.3262 1,595 -0.02(-5.28%)
Jan 13, 2023 0.3444 0.3444 0.3444 0.3444 623 -0.01(-1.60%)
Jan 11, 2023 0.3500 0 -0.01(-1.41%)
Jan 10, 2023 0.3550 0.3550 0.3550 0.3550 15,658 +0.00(+1.23%)
Jan 09, 2023 0.3530 0.3530 0.3507 0.3507 278 +0.02(+5.89%)
Jan 06, 2023 0.3400 0.3400 0.3200 0.3312 51,046 -0.01(-2.59%)
Jan 05, 2023 0.2880 0.3601 0.2880 0.3400 9,264 -0.02(-5.56%)
Jan 04, 2023 0.3700 0.3750 0.3500 0.3600 22,320 +0.02(+5.88%)
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.