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 -0.0003 (-1.67%)
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 (%)
Jun 30, 2022 0.1333 0.1517 0.1333 0.1333 3,807 +0.00(+1.60%)
Jun 27, 2022 0.1312 0 +0.00(+0.00%)
Jun 24, 2022 0.1700 0.1700 0.1312 0.1312 9,310 +0.00(+0.00%)
Jun 23, 2022 0.1312 0.1312 0.1312 0.1312 150 -0.02(-12.88%)
Jun 22, 2022 0.1215 0.1506 0.1212 0.1506 20,650 +0.00(+0.40%)
Jun 21, 2022 0.1700 0.1700 0.1211 0.1500 4,631 -0.02(-11.76%)
Jun 17, 2022 0.1550 0.1700 0.1550 0.1700 37,515 +0.03(+21.43%)
Jun 16, 2022 0.1800 0.1800 0.1152 0.1400 33,572 -0.01(-5.41%)
Jun 15, 2022 0.1155 0.1480 0.1055 0.1480 21,865 +0.03(+23.33%)
Jun 14, 2022 0.1200 0.1200 0.1051 0.1200 6,338 -0.00(-0.83%)
Jun 13, 2022 0.1210 0.1229 0.1210 0.1210 9,175 -0.01(-10.30%)
Jun 10, 2022 0.1400 0.1400 0.1210 0.1349 71,380 -0.00(-0.07%)
Jun 08, 2022 0.1350 81 -0.02(-15.09%)
Jun 07, 2022 0.1590 0.1590 0.1590 0.1590 512 +0.01(+3.72%)
Jun 06, 2022 0.1533 0.1533 0.1533 0.1533 140 +0.00(+2.54%)
Jun 03, 2022 0.1700 0.1700 0.1495 0.1495 6,300 +0.00(+1.36%)
Jun 02, 2022 0.1350 0.1600 0.1350 0.1475 3,781 +0.01(+9.26%)
Jun 01, 2022 0.1350 0.1425 0.1350 0.1350 1,920 +0.01(+3.85%)
May 31, 2022 0.1600 0.1600 0.1300 0.1300 1,610 -0.02(-13.33%)
May 27, 2022 0.1250 0.1600 0.1250 0.1500 22,065 +0.01(+11.11%)
May 26, 2022 0.1250 0.1350 0.1250 0.1350 1,480 +0.01(+8.00%)
May 24, 2022 0.1250 0 -0.00(-0.08%)
May 23, 2022 0.1590 0.1590 0.1251 0.1251 15,107 -0.00(-3.77%)
May 20, 2022 0.1400 0.1400 0.1300 0.1300 14,903 +0.01(+4.00%)
May 19, 2022 0.1250 0.1450 0.1250 0.1250 11,692 -0.02(-11.97%)
May 18, 2022 0.1600 0.1600 0.1420 0.1420 1,202 +0.02(+18.33%)
May 17, 2022 0.1200 0.1200 0.1200 0.1200 130 -0.02(-15.79%)
May 16, 2022 0.1210 0.1600 0.1210 0.1425 27,768 -0.02(-10.94%)
May 13, 2022 0.1210 0.1600 0.1210 0.1600 2,120 +0.02(+13.48%)
May 12, 2022 0.1400 0.1450 0.1050 0.1410 11,210 -0.01(-6.00%)
May 11, 2022 0.1501 0.1600 0.1500 0.1500 31,518 +0.00(+0.00%)
May 10, 2022 0.1850 0.1850 0.1500 0.1500 41,585 -0.00(-0.66%)
May 09, 2022 0.1695 0.1850 0.1510 0.1510 4,949 -0.02(-9.58%)
May 06, 2022 0.1782 0.1782 0.1550 0.1670 12,581 +0.01(+6.78%)
May 03, 2022 0.1564 0 -0.01(-7.62%)
May 02, 2022 0.1800 0.1800 0.1562 0.1693 585 +0.01(+8.39%)
Apr 29, 2022 0.1633 0.1633 0.1562 0.1562 255 +0.00(+0.77%)
Apr 28, 2022 0.2000 0.2000 0.1540 0.1550 15,770 -0.02(-12.43%)
Apr 27, 2022 0.1512 0.2000 0.1512 0.1770 7,022 +0.03(+17.06%)
Apr 26, 2022 0.2000 0.2000 0.1512 0.1512 569 -0.03(-18.23%)
Apr 25, 2022 0.2000 0.2000 0.1710 0.1849 40,837 +0.01(+8.13%)
Apr 21, 2022 0.1710 90 -0.02(-12.31%)
Apr 20, 2022 0.1950 0.2000 0.1702 0.1950 10,155 +0.02(+14.57%)
Apr 19, 2022 0.1702 0.1776 0.1702 0.1702 1,470 -0.02(-12.72%)
Apr 18, 2022 0.1950 0.1950 0.1950 0.1950 769 +0.01(+5.35%)
Apr 14, 2022 0.1850 0.1950 0.1800 0.1851 12,365 +0.02(+8.88%)
Apr 13, 2022 0.1704 0.1850 0.1700 0.1700 41,644 -0.01(-5.56%)
Apr 12, 2022 0.1800 0.1845 0.1800 0.1800 66,510 +0.00(+0.00%)
Apr 11, 2022 0.1800 0.1900 0.1800 0.1800 26,460 +0.00(+0.00%)
Apr 08, 2022 0.2000 0.2000 0.1800 0.1800 1,650 +0.00(+0.00%)
Apr 07, 2022 0.1850 0.1999 0.1800 0.1800 12,783 +0.01(+5.88%)
Apr 06, 2022 0.1810 0.2000 0.1700 0.1700 11,120 -0.01(-4.23%)
Apr 05, 2022 0.1875 0.1875 0.1750 0.1775 5,405 -0.02(-11.25%)
Apr 04, 2022 0.2200 0.2200 0.1650 0.2000 8,802 +0.01(+5.26%)
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.