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 (%)
Jan 31, 2023 0.0690 0.0690 0.0605 0.0650 5,400 +0.01(+8.33%)
Jan 30, 2023 0.0750 0.0750 0.0600 0.0600 28,717 +0.01(+18.81%)
Jan 27, 2023 0.0505 0.0690 0.0505 0.0505 35,266 +0.00(+1.00%)
Jan 26, 2023 0.0460 0.0600 0.0450 0.0500 45,402 +0.01(+11.11%)
Jan 25, 2023 0.0450 0.0500 0.0450 0.0450 2,920 +0.00(+4.65%)
Jan 24, 2023 0.0430 0.0550 0.0430 0.0430 1,805 -0.01(-21.82%)
Jan 23, 2023 0.0460 0.0550 0.0460 0.0550 4,519 +0.01(+30.95%)
Jan 20, 2023 0.0550 0.0550 0.0420 0.0420 3,825 -0.01(-12.68%)
Jan 18, 2023 0.0481 0 +0.00(+6.89%)
Jan 17, 2023 0.0460 0.0460 0.0450 0.0450 4,214 -0.01(-25.00%)
Jan 13, 2023 0.0500 0.0600 0.0500 0.0600 8,050 +0.00(+9.09%)
Jan 11, 2023 0.0550 0 +0.00(+0.00%)
Jan 10, 2023 0.0592 0.0650 0.0455 0.0550 24,625 +0.01(+20.88%)
Jan 09, 2023 0.0455 0.0455 0.0455 0.0455 2,000 -0.01(-17.72%)
Jan 06, 2023 0.0465 0.0553 0.0465 0.0553 540 +0.01(+18.92%)
Jan 05, 2023 0.0465 0.0465 0.0465 0.0465 501 -0.02(-28.46%)
Jan 04, 2023 0.0650 0.0650 0.0650 0.0650 100 +0.02(+41.30%)
Jan 03, 2023 0.0455 0.0650 0.0455 0.0460 14,641 -0.01(-13.70%)
Dec 30, 2022 0.0553 0.0650 0.0533 0.0533 5,834 +0.01(+17.14%)
Dec 29, 2022 0.0659 0.0700 0.0455 0.0455 5,161 -0.00(-9.00%)
Dec 28, 2022 0.0450 0.0600 0.0410 0.0500 16,042 +0.01(+11.11%)
Dec 27, 2022 0.0370 0.1000 0.0370 0.0450 17,785 -0.01(-15.09%)
Dec 23, 2022 0.0496 0.1000 0.0350 0.0530 24,620 +0.00(+6.85%)
Dec 22, 2022 0.0496 0.0496 0.0496 0.0496 500 -0.01(-14.48%)
Dec 20, 2022 0.0580 75 +0.00(+0.00%)
Dec 19, 2022 0.0460 0.0805 0.0460 0.0580 4,686 -0.01(-15.94%)
Dec 16, 2022 0.0465 0.0690 0.0465 0.0690 51,105 -0.00(-1.43%)
Dec 14, 2022 0.0700 131 +0.03(+55.56%)
Dec 13, 2022 0.0296 0.0520 0.0260 0.0450 5,381 -0.01(-13.46%)
Dec 12, 2022 0.0610 0.0699 0.0520 0.0520 108,055 -0.01(-14.75%)
Dec 08, 2022 0.0610 0 -0.01(-12.61%)
Dec 06, 2022 0.0698 0 -0.00(-0.29%)
Dec 05, 2022 0.0700 0.0700 0.0700 0.0700 24,400 -0.00(-0.57%)
Dec 02, 2022 0.0704 0.0704 0.0704 0.0704 2,800 -0.01(-12.22%)
Dec 01, 2022 0.0899 0.0899 0.0802 0.0802 3,450 -0.01(-9.89%)
Nov 30, 2022 0.0900 0.0900 0.0890 0.0890 22,823 +0.02(+27.14%)
Nov 29, 2022 0.0510 0.0920 0.0510 0.0700 2,443 -0.02(-22.65%)
Nov 28, 2022 0.0905 0.0905 0.0905 0.0905 1,037 -0.01(-8.49%)
Nov 23, 2022 0.0989 0 -0.00(-0.90%)
Nov 22, 2022 0.0724 0.0998 0.0724 0.0998 460 +0.05(+89.73%)
Nov 21, 2022 0.0530 0.1397 0.0526 0.0526 18,200 +0.00(+0.00%)
Nov 18, 2022 0.0558 0.0788 0.0500 0.0526 13,735 +0.00(+0.00%)
Nov 17, 2022 0.0527 0.0527 0.0526 0.0526 11,200 -0.01(-13.91%)
Nov 16, 2022 0.0698 0.0698 0.0611 0.0611 13,197 -0.00(-4.98%)
Nov 15, 2022 0.0643 0.0643 0.0625 0.0643 16,108 -0.01(-8.14%)
Nov 11, 2022 0.0700 20 -0.02(-20.45%)
Nov 10, 2022 0.0739 0.0880 0.0730 0.0880 2,622 -0.01(-14.48%)
Nov 09, 2022 0.1000 0.1029 0.1000 0.1029 1,100 +0.01(+14.33%)
Nov 08, 2022 0.0750 0.1048 0.0750 0.0900 19,372 +0.01(+12.50%)
Nov 07, 2022 0.0835 0.1150 0.0800 0.0800 56,951 -0.02(-20.00%)
Nov 03, 2022 0.1000 136 +0.01(+11.11%)
Nov 02, 2022 0.1400 0.1400 0.0900 0.0900 19,039 -0.01(-10.09%)
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.