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

(OP: BCBNF )

0.3450 +0.0150 (+4.55%)
Streaming Delayed Price Updated: 12:04 PM EDT, Apr 25, 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 (%)
May 30, 2023 0.3775 1,024 -0.00(-0.66%)
May 26, 2023 0.3737 0.3800 0.3650 0.3800 11,200 +0.00(+0.82%)
May 25, 2023 0.3769 0.3857 0.3769 0.3769 373 -0.02(-4.19%)
May 24, 2023 0.3934 0.3934 0.3934 0.3934 669 +0.01(+1.60%)
May 23, 2023 0.3800 0.3873 0.3800 0.3872 17,904 +0.03(+8.31%)
May 22, 2023 0.3650 0.3650 0.3478 0.3575 4,455 -0.02(-5.10%)
May 19, 2023 0.3719 0.3767 0.3659 0.3767 6,383 +0.03(+7.75%)
May 18, 2023 0.3600 0.3600 0.3258 0.3496 20,808 -0.02(-5.49%)
May 17, 2023 0.3631 0.3699 0.3628 0.3699 3,988 +0.04(+13.33%)
May 16, 2023 0.3264 0.3264 0.3264 0.3264 150 -0.00(-0.88%)
May 15, 2023 0.3311 0.3311 0.3293 0.3293 1,121 +0.00(+1.01%)
May 12, 2023 0.3240 0.3260 0.3240 0.3260 1,588 -0.00(-0.97%)
May 11, 2023 0.3288 0.3300 0.3228 0.3292 6,248 -0.00(-0.99%)
May 09, 2023 0.3325 66 -0.01(-1.69%)
May 08, 2023 0.3500 0.3500 0.3382 0.3382 74,421 -0.01(-2.79%)
May 05, 2023 0.3601 0.3690 0.3479 0.3479 15,407 +0.01(+2.32%)
May 04, 2023 0.3410 0.3500 0.3400 0.3400 36,583 -0.00(-0.12%)
May 03, 2023 0.3561 0.3561 0.3404 0.3404 10,648 +0.00(+0.12%)
May 02, 2023 0.3000 0.3555 0.3000 0.3400 67,676 +0.03(+11.11%)
May 01, 2023 0.2800 0.3060 0.2800 0.3060 14,401 +0.06(+23.99%)
Apr 28, 2023 0.2400 0.2900 0.2273 0.2468 62,042 -0.01(-5.08%)
Apr 27, 2023 0.2300 0.2642 0.2158 0.2600 93,250 +0.02(+7.66%)
Apr 25, 2023 0.2415 11 +0.01(+4.09%)
Apr 24, 2023 0.2543 0.2793 0.2320 0.2320 24,658 -0.01(-5.23%)
Apr 21, 2023 0.2414 0.2448 0.2279 0.2448 10,532 +0.02(+8.08%)
Apr 20, 2023 0.2455 0.2499 0.2250 0.2265 10,408 -0.01(-4.95%)
Apr 19, 2023 0.2400 0.2400 0.2383 0.2383 1,100 +0.01(+3.61%)
Apr 18, 2023 0.2429 0.2456 0.2300 0.2300 22,958 +0.00(+1.32%)
Apr 17, 2023 0.2431 0.2431 0.2100 0.2270 43,960 -0.02(-9.20%)
Apr 14, 2023 0.2464 0.2500 0.2050 0.2500 14,549 -0.01(-5.30%)
Apr 13, 2023 0.2799 0.2799 0.2640 0.2640 2,871 +0.01(+2.72%)
Apr 12, 2023 0.2510 0.2750 0.2478 0.2570 22,312 +0.01(+3.30%)
Apr 11, 2023 0.2560 0.2560 0.2000 0.2488 47,580 -0.02(-6.18%)
Apr 10, 2023 0.2624 0.2652 0.2560 0.2652 38,099 -0.01(-5.29%)
Apr 06, 2023 0.2800 0.2899 0.2691 0.2800 14,499 +0.01(+3.90%)
Apr 05, 2023 0.2859 0.3162 0.2431 0.2695 68,791 -0.03(-10.17%)
Apr 04, 2023 0.3051 0.3051 0.2949 0.3000 5,746 +0.01(+1.83%)
Apr 03, 2023 0.3000 0.3162 0.2946 0.2946 11,069 -0.01(-4.54%)
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%)
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.