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 (%)
Jul 29, 2022 0.1100 0.1195 0.1050 0.1050 9,375 -0.01(-4.55%)
Jul 28, 2022 0.1200 0.1340 0.1100 0.1100 131,150 -0.02(-15.25%)
Jul 27, 2022 0.1298 0.1298 0.1298 0.1298 533 +0.00(+3.84%)
Jul 26, 2022 0.1250 0.1250 0.1151 0.1250 41,030 +0.01(+12.11%)
Jul 25, 2022 0.1700 0.1700 0.1115 0.1115 46,100 -0.06(-36.25%)
Jul 22, 2022 0.1250 0.1749 0.1250 0.1749 41,365 +0.05(+45.75%)
Jul 20, 2022 0.1200 0 +0.00(+0.00%)
Jul 18, 2022 0.1200 0 +0.00(+0.00%)
Jul 15, 2022 0.1250 0.1700 0.1150 0.1200 69,479 +0.00(+4.35%)
Jul 14, 2022 0.1150 0.1150 0.1150 0.1150 801 +0.00(+0.00%)
Jul 13, 2022 0.1150 0.1150 0.1150 0.1150 300 +0.01(+4.55%)
Jul 12, 2022 0.1100 0.1100 0.1100 0.1100 2,276 +0.00(+0.00%)
Jul 11, 2022 0.1225 0.1250 0.1100 0.1100 12,000 -0.01(-4.35%)
Jul 08, 2022 0.1300 0.1500 0.1060 0.1150 107,442 -0.01(-8.00%)
Jul 07, 2022 0.1456 0.1700 0.1220 0.1250 28,830 +0.00(+3.14%)
Jul 06, 2022 0.1212 0.1456 0.1212 0.1212 2,620 +0.00(+0.00%)
Jul 05, 2022 0.1333 0.1700 0.1212 0.1212 5,963 -0.01(-9.08%)
Jul 01, 2022 0.1333 0.1333 0.1333 0.1333 1,696 +0.00(+0.00%)
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%)
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.