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 (%)
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%)
Feb 01, 2022 0.2050 0.2210 0.2000 0.2025 38,100 -0.00(-1.22%)
Jan 31, 2022 0.2550 0.2550 0.2000 0.2050 17,889 -0.05(-18.00%)
Jan 28, 2022 0.2302 0.2550 0.2302 0.2500 63,631 -0.01(-1.96%)
Jan 27, 2022 0.2200 0.2600 0.2200 0.2550 18,707 +0.02(+6.25%)
Jan 26, 2022 0.2300 0.2400 0.2000 0.2400 7,772 +0.01(+3.00%)
Jan 25, 2022 0.2000 0.2400 0.2000 0.2330 10,345 +0.03(+16.50%)
Jan 24, 2022 0.2300 0.2600 0.2000 0.2000 22,983 -0.05(-20.00%)
Jan 21, 2022 0.2400 0.2650 0.2200 0.2500 74,051 +0.02(+8.70%)
Jan 20, 2022 0.2299 0.2500 0.2000 0.2300 58,630 +0.01(+4.59%)
Jan 19, 2022 0.2300 0.2425 0.2199 0.2199 12,735 -0.01(-4.39%)
Jan 18, 2022 0.2550 0.2550 0.2300 0.2300 8,059 -0.02(-8.00%)
Jan 14, 2022 0.2500 0 -0.01(-1.96%)
Jan 13, 2022 0.2000 0.2600 0.2000 0.2550 116,956 +0.05(+21.43%)
Jan 12, 2022 0.2200 0.2200 0.2000 0.2100 15,728 +0.01(+2.44%)
Jan 11, 2022 0.2100 0.2100 0.2030 0.2050 7,343 -0.01(-2.38%)
Jan 10, 2022 0.2100 0.2200 0.2100 0.2100 6,185 -0.01(-4.55%)
Jan 07, 2022 0.2625 0.2625 0.1610 0.2200 122,175 -0.03(-12.00%)
Jan 06, 2022 0.2625 0.2749 0.2101 0.2500 70,909 +0.00(+0.00%)
Jan 05, 2022 0.2100 0.2500 0.2100 0.2500 38,953 +0.05(+21.95%)
Jan 04, 2022 0.1800 0.3000 0.1800 0.2050 541,782 +0.03(+17.14%)
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.