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

Bcii Enterprises Inc (OP: BCII )

0.0147 UNCHANGED
Streaming Delayed Price Updated: 10:25 AM EDT, May 30, 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 28, 2023 0.0700 0.0800 0.0600 0.0700 62,080 +0.02(+27.27%)
Apr 27, 2023 0.0700 0.0700 0.0520 0.0550 1,722 -0.02(-21.43%)
Apr 26, 2023 0.0700 0.0700 0.0700 0.0700 389 +0.01(+14.75%)
Apr 25, 2023 0.0700 0.0700 0.0520 0.0610 3,668 +0.01(+16.19%)
Apr 21, 2023 0.0525 10 -0.01(-12.50%)
Apr 19, 2023 0.0600 0 +0.00(+1.69%)
Apr 18, 2023 0.0580 0.0590 0.0570 0.0590 40,000 +0.00(+4.42%)
Apr 17, 2023 0.0565 0.0565 0.0565 0.0565 556 +0.00(+2.73%)
Apr 14, 2023 0.0550 0.0550 0.0550 0.0550 550 -0.00(-8.33%)
Apr 13, 2023 0.0550 0.0600 0.0550 0.0600 20,618 +0.00(+9.09%)
Apr 12, 2023 0.0550 0.0650 0.0535 0.0550 132,617 +0.00(+0.00%)
Apr 11, 2023 0.0580 0.0580 0.0550 0.0550 40,300 -0.00(-5.17%)
Apr 10, 2023 0.0580 0.0665 0.0580 0.0580 30,214 +0.00(+0.00%)
Apr 05, 2023 0.0580 0 +0.00(+0.00%)
Apr 04, 2023 0.0700 0.0700 0.0580 0.0580 43,788 -0.01(-9.37%)
Apr 03, 2023 0.0570 0.0800 0.0570 0.0640 1,315 +0.00(+6.67%)
Mar 31, 2023 0.0570 0.0700 0.0570 0.0600 29,510 +0.00(+0.00%)
Mar 30, 2023 0.0700 0.0700 0.0600 0.0600 50,150 -0.00(-3.23%)
Mar 29, 2023 0.0730 0.0730 0.0620 0.0620 86,436 -0.00(-4.62%)
Mar 28, 2023 0.0800 0.1300 0.0650 0.0650 317,848 -0.01(-10.34%)
Mar 27, 2023 0.0800 0.0800 0.0725 0.0725 40,199 -0.00(-3.33%)
Mar 24, 2023 0.0545 0.0750 0.0545 0.0750 30,510 +0.00(+7.14%)
Mar 23, 2023 0.0525 0.0700 0.0525 0.0700 15,051 +0.01(+12.72%)
Mar 22, 2023 0.0530 0.0621 0.0530 0.0621 910 -0.02(-22.38%)
Mar 21, 2023 0.0614 0.0800 0.0614 0.0800 70,250 +0.02(+32.23%)
Mar 20, 2023 0.0700 0.0800 0.0605 0.0605 17,500 -0.00(-6.92%)
Mar 17, 2023 0.0750 0.0750 0.0650 0.0650 9,373 -0.01(-7.14%)
Mar 16, 2023 0.0615 0.0700 0.0530 0.0700 38,224 +0.02(+37.25%)
Mar 15, 2023 0.0510 0.0510 0.0510 0.0510 780 -0.02(-27.14%)
Mar 14, 2023 0.0800 0.0800 0.0600 0.0700 3,700 -0.01(-12.50%)
Mar 13, 2023 0.0800 0.0800 0.0775 0.0800 3,130 +0.00(+1.27%)
Mar 10, 2023 0.0510 0.0790 0.0510 0.0790 909 +0.03(+54.90%)
Mar 09, 2023 0.0588 0.0875 0.0500 0.0510 85,760 +0.00(+10.87%)
Mar 08, 2023 0.0450 0.0519 0.0450 0.0460 2,000 +0.00(+2.22%)
Mar 07, 2023 0.0490 0.0490 0.0450 0.0450 19,900 -0.01(-16.51%)
Mar 06, 2023 0.0588 0.0588 0.0539 0.0539 1,132 +0.00(+8.89%)
Mar 01, 2023 0.0495 0 -0.01(-16.10%)
Feb 28, 2023 0.0490 0.0590 0.0490 0.0590 1,920 +0.01(+20.41%)
Feb 24, 2023 0.0490 0 +0.00(+0.00%)
Feb 23, 2023 0.0490 0.0490 0.0490 0.0490 200 -0.00(-2.97%)
Feb 22, 2023 0.0600 0.0600 0.0504 0.0505 14,269 -0.01(-21.71%)
Feb 21, 2023 0.0600 0.0645 0.0600 0.0645 1,225 -0.00(-5.15%)
Feb 17, 2023 0.0520 0.0680 0.0520 0.0680 20,894 +0.02(+30.77%)
Feb 16, 2023 0.0510 0.0680 0.0500 0.0520 9,976 -0.01(-13.33%)
Feb 15, 2023 0.0749 0.0749 0.0600 0.0600 500 +0.01(+15.38%)
Feb 14, 2023 0.0520 0.0520 0.0520 0.0520 252 -0.02(-23.53%)
Feb 13, 2023 0.0550 0.0680 0.0520 0.0680 34,581 +0.00(+0.00%)
Feb 10, 2023 0.0749 0.0749 0.0680 0.0680 1,600 +0.01(+11.48%)
Feb 09, 2023 0.0510 0.0651 0.0470 0.0610 16,280 -0.01(-12.86%)
Feb 08, 2023 0.0700 0.0700 0.0700 0.0700 8,729 +0.01(+7.69%)
Feb 07, 2023 0.0749 0.0749 0.0560 0.0650 3,074 -0.00(-7.01%)
Feb 06, 2023 0.0520 0.0707 0.0520 0.0699 25,396 +0.02(+37.06%)
Feb 03, 2023 0.0510 0.0510 0.0510 0.0510 470 -0.02(-25.00%)
Feb 02, 2023 0.0510 0.0680 0.0510 0.0680 3,455 -0.00(-1.45%)
Feb 01, 2023 0.0690 0.0690 0.0690 0.0690 200 +0.00(+6.15%)
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%)
Nov 01, 2022 0.1001 0.1001 0.1001 0.1001 19,085 -0.01(-9.00%)
Oct 31, 2022 0.1390 0.1390 0.1100 0.1100 45,253 +0.01(+9.89%)
Oct 28, 2022 0.1001 0.1001 0.1001 0.1001 18,000 -0.02(-16.72%)
Oct 27, 2022 0.1202 0.1202 0.1202 0.1202 100 +0.01(+9.27%)
Oct 26, 2022 0.1100 0.1100 0.1100 0.1100 1,006 +0.00(+0.00%)
Oct 25, 2022 0.1100 0.1200 0.1100 0.1100 33,730 +0.00(+0.00%)
Oct 24, 2022 0.1000 0.1200 0.1000 0.1100 101,239 +0.01(+10.00%)
Oct 20, 2022 0.1000 1 +0.01(+8.70%)
Oct 19, 2022 0.0900 0.0930 0.0900 0.0920 1,961 +0.00(+2.22%)
Oct 18, 2022 0.0950 0.1000 0.0900 0.0900 22,125 +0.00(+0.00%)
Oct 17, 2022 0.0900 0.0900 0.0900 0.0900 111 -0.00(-2.17%)
Oct 14, 2022 0.0950 0.0950 0.0900 0.0920 30,256 -0.01(-8.00%)
Oct 13, 2022 0.1150 0.1194 0.0950 0.1000 107,014 -0.01(-13.04%)
Oct 12, 2022 0.1300 0.1330 0.1150 0.1150 45,499 -0.01(-11.54%)
Oct 11, 2022 0.1460 0.1500 0.1300 0.1300 79,244 +0.02(+18.18%)
Oct 07, 2022 0.1100 23 -0.01(-9.84%)
Oct 04, 2022 0.1220 0 +0.01(+10.91%)
Oct 03, 2022 0.1395 0.1395 0.1100 0.1100 610 +0.00(+0.00%)
Sep 30, 2022 0.1270 0.1270 0.1100 0.1100 4,041 -0.02(-13.39%)
Sep 29, 2022 0.1270 0.1270 0.1270 0.1270 1,630 +0.01(+10.43%)
Sep 28, 2022 0.1330 0.1370 0.1150 0.1150 13,210 -0.01(-5.43%)
Sep 27, 2022 0.1150 0.1260 0.1150 0.1216 4,298 +0.01(+5.74%)
Sep 26, 2022 0.1150 0.1260 0.1150 0.1150 1,360 -0.01(-4.56%)
Sep 23, 2022 0.1175 0.1260 0.1150 0.1205 8,015 +0.01(+4.78%)
Sep 22, 2022 0.1200 0.1200 0.1150 0.1150 12,600 +0.00(+0.00%)
Sep 21, 2022 0.1150 0.1216 0.1150 0.1150 3,750 -0.01(-9.45%)
Sep 20, 2022 0.1210 0.1270 0.1210 0.1270 200 +0.01(+10.43%)
Sep 19, 2022 0.1270 0.1270 0.1150 0.1150 2,996 -0.01(-9.45%)
Sep 16, 2022 0.1270 0.1270 0.1150 0.1270 957 +0.01(+4.96%)
Sep 15, 2022 0.1210 0.1210 0.1210 0.1210 300 +0.01(+8.81%)
Sep 13, 2022 0.1112 33 -0.00(-3.47%)
Sep 12, 2022 0.1110 0.1211 0.1110 0.1152 7,878 +0.00(+0.00%)
Sep 09, 2022 0.1152 0.1152 0.1152 0.1152 4,700 -0.00(-4.00%)
Sep 08, 2022 0.1200 0.1200 0.1200 0.1200 10,125 +0.00(+0.00%)
Sep 07, 2022 0.1210 0.1210 0.1150 0.1200 11,819 -0.00(-0.83%)
Sep 06, 2022 0.1152 0.1210 0.1152 0.1210 4,098 +0.00(+0.83%)
Sep 02, 2022 0.1200 0.1200 0.1200 0.1200 5,030 -0.00(-2.83%)
Sep 01, 2022 0.1200 0.1235 0.1200 0.1235 1,395 +0.00(+2.92%)
Aug 31, 2022 0.1200 0.1200 0.1200 0.1200 11,100 +0.00(+0.00%)
Aug 30, 2022 0.1200 0.1200 0.1200 0.1200 100 -0.00(-3.23%)
Aug 29, 2022 0.1240 0.1240 0.1240 0.1240 900 -0.00(-3.50%)
Aug 26, 2022 0.1285 0.1285 0.1285 0.1285 185 +0.01(+7.08%)
Aug 25, 2022 0.1200 0.1285 0.1200 0.1200 3,100 -0.02(-12.41%)
Aug 24, 2022 0.1150 0.1380 0.1150 0.1370 1,656 +0.01(+8.30%)
Aug 23, 2022 0.1150 0.1390 0.1150 0.1265 4,315 +0.02(+13.96%)
Aug 22, 2022 0.1110 0.1110 0.1110 0.1110 1,944 +0.00(+0.00%)
Aug 19, 2022 0.1390 0.1390 0.1110 0.1110 30,811 -0.01(-7.50%)
Aug 18, 2022 0.1101 0.1200 0.1101 0.1200 2,003 +0.00(+0.00%)
Aug 17, 2022 0.1152 0.1200 0.1152 0.1200 6,760 +0.00(+4.17%)
Aug 16, 2022 0.1152 0.1152 0.1152 0.1152 600 -0.01(-9.65%)
Aug 11, 2022 0.1275 30 -0.02(-12.07%)
Aug 10, 2022 0.1275 0.1450 0.1275 0.1450 1,408 +0.03(+31.82%)
Aug 09, 2022 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Aug 08, 2022 0.1290 0.1450 0.1080 0.1100 9,945 +0.01(+4.76%)
Aug 05, 2022 0.1500 0.1500 0.1050 0.1050 457 -0.03(-19.23%)
Aug 04, 2022 0.1320 0.1320 0.1050 0.1300 23,400 +0.03(+23.81%)
Aug 03, 2022 0.1340 0.1340 0.1050 0.1050 3,800 +0.00(+0.00%)
Aug 02, 2022 0.1040 0.1050 0.1000 0.1050 32,436 +0.00(+0.00%)
Aug 01, 2022 0.1050 0.1050 0.1050 0.1050 275 +0.00(+0.00%)
Jul 29, 2022 0.1100 0.1195 0.1050 0.1050 9,375 -0.01(-4.55%)
Jul 28, 2022 0.1200 0.1340 0.1100 0.1100 131,150 -0.02(-15.25%)
Jul 27, 2022 0.1298 0.1298 0.1298 0.1298 533 +0.00(+3.84%)
Jul 26, 2022 0.1250 0.1250 0.1151 0.1250 41,030 +0.01(+12.11%)
Jul 25, 2022 0.1700 0.1700 0.1115 0.1115 46,100 -0.06(-36.25%)
Jul 22, 2022 0.1250 0.1749 0.1250 0.1749 41,365 +0.05(+45.75%)
Jul 20, 2022 0.1200 0 +0.00(+0.00%)
Jul 18, 2022 0.1200 0 +0.00(+0.00%)
Jul 15, 2022 0.1250 0.1700 0.1150 0.1200 69,479 +0.00(+4.35%)
Jul 14, 2022 0.1150 0.1150 0.1150 0.1150 801 +0.00(+0.00%)
Jul 13, 2022 0.1150 0.1150 0.1150 0.1150 300 +0.01(+4.55%)
Jul 12, 2022 0.1100 0.1100 0.1100 0.1100 2,276 +0.00(+0.00%)
Jul 11, 2022 0.1225 0.1250 0.1100 0.1100 12,000 -0.01(-4.35%)
Jul 08, 2022 0.1300 0.1500 0.1060 0.1150 107,442 -0.01(-8.00%)
Jul 07, 2022 0.1456 0.1700 0.1220 0.1250 28,830 +0.00(+3.14%)
Jul 06, 2022 0.1212 0.1456 0.1212 0.1212 2,620 +0.00(+0.00%)
Jul 05, 2022 0.1333 0.1700 0.1212 0.1212 5,963 -0.01(-9.08%)
Jul 01, 2022 0.1333 0.1333 0.1333 0.1333 1,696 +0.00(+0.00%)
Jun 30, 2022 0.1333 0.1517 0.1333 0.1333 3,807 +0.00(+1.60%)
Jun 27, 2022 0.1312 0 +0.00(+0.00%)
Jun 24, 2022 0.1700 0.1700 0.1312 0.1312 9,310 +0.00(+0.00%)
Jun 23, 2022 0.1312 0.1312 0.1312 0.1312 150 -0.02(-12.88%)
Jun 22, 2022 0.1215 0.1506 0.1212 0.1506 20,650 +0.00(+0.40%)
Jun 21, 2022 0.1700 0.1700 0.1211 0.1500 4,631 -0.02(-11.76%)
Jun 17, 2022 0.1550 0.1700 0.1550 0.1700 37,515 +0.03(+21.43%)
Jun 16, 2022 0.1800 0.1800 0.1152 0.1400 33,572 -0.01(-5.41%)
Jun 15, 2022 0.1155 0.1480 0.1055 0.1480 21,865 +0.03(+23.33%)
Jun 14, 2022 0.1200 0.1200 0.1051 0.1200 6,338 -0.00(-0.83%)
Jun 13, 2022 0.1210 0.1229 0.1210 0.1210 9,175 -0.01(-10.30%)
Jun 10, 2022 0.1400 0.1400 0.1210 0.1349 71,380 -0.00(-0.07%)
Jun 08, 2022 0.1350 81 -0.02(-15.09%)
Jun 07, 2022 0.1590 0.1590 0.1590 0.1590 512 +0.01(+3.72%)
Jun 06, 2022 0.1533 0.1533 0.1533 0.1533 140 +0.00(+2.54%)
Jun 03, 2022 0.1700 0.1700 0.1495 0.1495 6,300 +0.00(+1.36%)
Jun 02, 2022 0.1350 0.1600 0.1350 0.1475 3,781 +0.01(+9.26%)
Jun 01, 2022 0.1350 0.1425 0.1350 0.1350 1,920 +0.01(+3.85%)
May 31, 2022 0.1600 0.1600 0.1300 0.1300 1,610 -0.02(-13.33%)
May 27, 2022 0.1250 0.1600 0.1250 0.1500 22,065 +0.01(+11.11%)
May 26, 2022 0.1250 0.1350 0.1250 0.1350 1,480 +0.01(+8.00%)
May 24, 2022 0.1250 0 -0.00(-0.08%)
May 23, 2022 0.1590 0.1590 0.1251 0.1251 15,107 -0.00(-3.77%)
May 20, 2022 0.1400 0.1400 0.1300 0.1300 14,903 +0.01(+4.00%)
May 19, 2022 0.1250 0.1450 0.1250 0.1250 11,692 -0.02(-11.97%)
May 18, 2022 0.1600 0.1600 0.1420 0.1420 1,202 +0.02(+18.33%)
May 17, 2022 0.1200 0.1200 0.1200 0.1200 130 -0.02(-15.79%)
May 16, 2022 0.1210 0.1600 0.1210 0.1425 27,768 -0.02(-10.94%)
May 13, 2022 0.1210 0.1600 0.1210 0.1600 2,120 +0.02(+13.48%)
May 12, 2022 0.1400 0.1450 0.1050 0.1410 11,210 -0.01(-6.00%)
May 11, 2022 0.1501 0.1600 0.1500 0.1500 31,518 +0.00(+0.00%)
May 10, 2022 0.1850 0.1850 0.1500 0.1500 41,585 -0.00(-0.66%)
May 09, 2022 0.1695 0.1850 0.1510 0.1510 4,949 -0.02(-9.58%)
May 06, 2022 0.1782 0.1782 0.1550 0.1670 12,581 +0.01(+6.78%)
May 03, 2022 0.1564 0 -0.01(-7.62%)
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.