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

(OP: BCBNF )

0.3530 +0.0116 (+3.40%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 10, 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 28, 2024 0.3645 0.3645 0.3498 0.3600 27,268 +0.00(+0.00%)
Mar 27, 2024 0.3600 0.3600 0.3550 0.3600 24,220 +0.00(+0.00%)
Mar 26, 2024 0.3500 0.3600 0.3480 0.3600 16,584 +0.01(+3.69%)
Mar 25, 2024 0.3575 0.3680 0.3350 0.3472 50,465 -0.01(-2.33%)
Mar 22, 2024 0.3698 0.3698 0.3555 0.3555 1,346 -0.04(-9.54%)
Mar 21, 2024 0.3930 0.3930 0.3930 0.3930 1,355 +0.03(+8.80%)
Mar 20, 2024 0.3603 0.3700 0.3603 0.3612 11,860 -0.01(-2.38%)
Mar 19, 2024 0.3551 0.3700 0.3551 0.3700 3,940 +0.02(+4.96%)
Mar 18, 2024 0.3676 0.3676 0.3350 0.3525 22,087 -0.02(-4.76%)
Mar 15, 2024 0.3847 0.3847 0.3701 0.3701 12,303 -0.01(-2.55%)
Mar 14, 2024 0.3847 0.3847 0.3615 0.3798 2,376 -0.01(-1.78%)
Mar 13, 2024 0.3907 0.3930 0.3856 0.3867 6,201 +0.02(+4.09%)
Mar 12, 2024 0.3675 0.3850 0.3672 0.3715 8,162 -0.00(-0.93%)
Mar 11, 2024 0.3800 0.3878 0.3700 0.3750 30,886 -0.02(-3.85%)
Mar 08, 2024 0.3790 0.3900 0.3550 0.3900 104,605 +0.01(+2.63%)
Mar 07, 2024 0.3700 0.3880 0.3700 0.3800 16,613 +0.01(+2.37%)
Mar 06, 2024 0.3530 0.3712 0.3328 0.3712 20,584 +0.03(+8.32%)
Mar 05, 2024 0.3391 0.3530 0.3391 0.3427 8,927 -0.01(-2.09%)
Mar 04, 2024 0.3391 0.3500 0.3369 0.3500 67,860 +0.00(+1.13%)
Mar 01, 2024 0.3500 0.3750 0.3400 0.3461 124,991 +0.00(+0.32%)
Feb 29, 2024 0.3475 0.3600 0.3430 0.3450 70,019 -0.05(-11.54%)
Feb 28, 2024 0.3730 0.3900 0.3600 0.3900 2,046 +0.03(+8.94%)
Feb 27, 2024 0.3600 0.3600 0.3386 0.3580 22,302 +0.00(+0.85%)
Feb 26, 2024 0.3800 0.3800 0.3227 0.3550 9,946 -0.01(-2.74%)
Feb 23, 2024 0.3735 0.3735 0.3650 0.3650 48,570 -0.01(-2.14%)
Feb 22, 2024 0.3815 0.3815 0.3600 0.3730 47,907 -0.00(-0.53%)
Feb 21, 2024 0.3700 0.3800 0.3651 0.3750 52,679 +0.01(+2.74%)
Feb 20, 2024 0.3621 0.3800 0.3559 0.3650 14,113 -0.00(-1.08%)
Feb 16, 2024 0.3800 0.3800 0.3650 0.3690 75,536 -0.00(-0.49%)
Feb 15, 2024 0.3700 0.3800 0.3675 0.3708 17,702 +0.00(+0.22%)
Feb 14, 2024 0.3500 0.3700 0.3500 0.3700 13,867 +0.00(+0.38%)
Feb 13, 2024 0.3650 0.3750 0.3540 0.3686 75,488 -0.01(-1.73%)
Feb 12, 2024 0.3650 0.4000 0.3460 0.3751 97,749 +0.02(+4.19%)
Feb 09, 2024 0.3750 0.3880 0.3500 0.3600 61,430 -0.04(-10.00%)
Feb 08, 2024 0.3743 0.4000 0.3580 0.4000 4,482 +0.04(+10.65%)
Feb 07, 2024 0.3436 0.3700 0.3272 0.3615 23,067 +0.01(+1.43%)
Feb 06, 2024 0.3469 0.3618 0.3469 0.3564 24,124 -0.00(-1.00%)
Feb 05, 2024 0.3825 0.3825 0.3511 0.3600 30,530 -0.02(-5.39%)
Feb 02, 2024 0.3736 0.3950 0.3707 0.3805 10,414 -0.01(-2.44%)
Feb 01, 2024 0.3787 0.3900 0.3712 0.3900 76,375 -0.00(-0.74%)
Jan 31, 2024 0.3726 0.3929 0.3726 0.3929 1,200 +0.01(+2.56%)
Jan 30, 2024 0.3777 0.3831 0.3647 0.3831 4,515 +0.01(+3.82%)
Jan 29, 2024 0.3681 0.3750 0.3666 0.3690 9,855 +0.01(+1.65%)
Jan 26, 2024 0.3634 0.3634 0.3630 0.3630 18,100 +0.01(+2.51%)
Jan 25, 2024 0.3648 0.3731 0.3500 0.3541 21,652 +0.01(+2.34%)
Jan 24, 2024 0.3450 0.3699 0.3405 0.3460 46,009 +0.01(+2.03%)
Jan 23, 2024 0.3191 0.3500 0.3191 0.3391 9,921 -0.01(-1.71%)
Jan 22, 2024 0.3500 0.3500 0.3431 0.3450 13,106 +0.03(+8.12%)
Jan 19, 2024 0.3265 0.3400 0.3191 0.3191 5,279 -0.00(-0.09%)
Jan 18, 2024 0.3102 0.3540 0.2845 0.3194 141,102 -0.04(-10.03%)
Jan 17, 2024 0.3638 0.3650 0.3550 0.3550 10,757 -0.03(-7.14%)
Jan 16, 2024 0.3807 0.4284 0.3807 0.3823 21,535 -0.01(-2.55%)
Jan 12, 2024 0.3936 0.3949 0.3923 0.3923 14,008 -0.05(-11.72%)
Jan 11, 2024 0.3887 0.4444 0.3887 0.4444 21,852 +0.04(+11.10%)
Jan 10, 2024 0.3941 0.4087 0.3941 0.4000 11,761 +0.00(+1.04%)
Jan 09, 2024 0.3959 0.3959 0.3959 0.3959 1,201 -0.01(-1.32%)
Jan 08, 2024 0.3810 0.4140 0.3810 0.4012 1,773 +0.00(+0.65%)
Jan 05, 2024 0.3984 0.4054 0.3713 0.3986 3,269 +0.06(+17.24%)
Jan 04, 2024 0.3990 0.4019 0.3400 0.3400 3,582 -0.07(-17.60%)
Jan 03, 2024 0.4120 0.4128 0.3963 0.4126 3,996 -0.00(-0.10%)
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.