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

Bcii Enterprises Inc (OP: BCII )

0.0194 UNCHANGED
Streaming Delayed Price Updated: 12:37 PM EDT, May 7, 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 (%)
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%)
Apr 01, 2022 0.1810 0.1900 0.1810 0.1900 32,720 +0.01(+2.70%)
Mar 31, 2022 0.2000 0.2000 0.1850 0.1850 3,925 +0.00(+2.21%)
Mar 30, 2022 0.1810 0.1810 0.1810 0.1810 4,030 -0.01(-4.99%)
Mar 29, 2022 0.1750 0.2200 0.1750 0.1905 23,252 +0.01(+2.97%)
Mar 28, 2022 0.2200 0.2300 0.1850 0.1850 71,586 -0.04(-15.91%)
Mar 25, 2022 0.1802 0.2200 0.1802 0.2200 2,300 +0.01(+4.76%)
Mar 24, 2022 0.2200 0.2200 0.1800 0.2100 3,665 -0.01(-4.55%)
Mar 23, 2022 0.2200 0.2200 0.1800 0.2200 21,783 +0.01(+4.76%)
Mar 22, 2022 0.1730 0.2150 0.1600 0.2100 23,160 +0.04(+20.00%)
Mar 21, 2022 0.1752 0.1752 0.1750 0.1750 5,140 +0.00(+0.00%)
Mar 18, 2022 0.1750 0.1875 0.1750 0.1750 14,400 +0.00(+2.94%)
Mar 17, 2022 0.1603 0.1850 0.1603 0.1700 4,482 -0.01(-5.66%)
Mar 16, 2022 0.1900 0.1900 0.1600 0.1802 7,491 +0.00(+0.11%)
Mar 15, 2022 0.1750 0.2000 0.1600 0.1800 7,691 +0.00(+1.41%)
Mar 14, 2022 0.2000 0.2000 0.1775 0.1775 4,069 +0.00(+0.00%)
Mar 11, 2022 0.1750 0.1850 0.1600 0.1775 10,575 +0.00(+1.43%)
Mar 10, 2022 0.1775 0.1950 0.1700 0.1750 41,094 -0.01(-2.78%)
Mar 09, 2022 0.1650 0.1950 0.1650 0.1800 2,010 +0.02(+9.76%)
Mar 08, 2022 0.1800 0.1900 0.1640 0.1640 21,755 -0.02(-8.89%)
Mar 07, 2022 0.1900 0.1900 0.1700 0.1800 3,161 +0.01(+2.86%)
Mar 04, 2022 0.1900 0.1900 0.1650 0.1750 104,110 -0.02(-7.89%)
Mar 03, 2022 0.2000 0.2000 0.1900 0.1900 3,129 +0.01(+5.56%)
Mar 02, 2022 0.1800 0.1950 0.1700 0.1800 23,085 +0.00(+0.00%)
Mar 01, 2022 0.2097 0.2097 0.1800 0.1800 26,611 -0.03(-14.29%)
Feb 28, 2022 0.2300 0.2300 0.2100 0.2100 9,651 +0.00(+0.00%)
Feb 25, 2022 0.2000 0.2100 0.1900 0.2100 48,352 +0.03(+16.67%)
Feb 24, 2022 0.1700 0.1800 0.1700 0.1800 17,601 +0.00(+0.00%)
Feb 23, 2022 0.1850 0.1900 0.1800 0.1800 11,486 +0.00(+0.00%)
Feb 22, 2022 0.1800 0.1950 0.1775 0.1800 57,349 -0.01(-5.26%)
Feb 18, 2022 0.1900 0 -0.01(-5.00%)
Feb 17, 2022 0.2300 0.2300 0.1850 0.2000 30,911 -0.03(-13.04%)
Feb 16, 2022 0.2300 0.2400 0.2000 0.2300 16,008 +0.04(+23.59%)
Feb 15, 2022 0.1861 0.1861 0.1861 0.1861 310 +0.01(+5.68%)
Feb 14, 2022 0.2300 0.2300 0.1761 0.1761 3,675 +0.01(+6.73%)
Feb 11, 2022 0.2350 0.2350 0.1650 0.1650 56,215 -0.07(-29.79%)
Feb 10, 2022 0.2000 0.2350 0.2000 0.2350 7,955 +0.01(+6.82%)
Feb 09, 2022 0.2200 0.2400 0.2000 0.2200 6,366 +0.02(+10.00%)
Feb 08, 2022 0.2000 0.2000 0.2000 0.2000 3,181 -0.04(-16.67%)
Feb 07, 2022 0.2400 0.2400 0.2400 0.2400 512 +0.04(+20.00%)
Feb 04, 2022 0.2400 0.2400 0.2000 0.2000 8,609 -0.04(-16.67%)
Feb 03, 2022 0.2002 0.2400 0.2400 2,963 +0.04(+17.07%)
Feb 02, 2022 0.2065 0.2400 0.2000 0.2050 22,739 +0.00(+1.23%)
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.