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

Bcii Enterprises Inc (OP: BCII )

0.0160 +0.0013 (+8.84%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 31, 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 (%)
Jun 30, 2020 1.558 1.800 1.550 1.550 5,316 +0.04(+2.65%)
Jun 29, 2020 1.570 1.570 1.510 1.510 3,956 -0.02(-1.31%)
Jun 26, 2020 1.750 1.800 1.530 1.530 10,800 -0.24(-13.80%)
Jun 25, 2020 1.750 1.950 1.750 1.775 3,331 -0.06(-3.01%)
Jun 24, 2020 2.070 2.100 1.830 1.830 9,625 -0.27(-12.86%)
Jun 23, 2020 2.290 2.300 2.050 2.100 4,983 -0.15(-6.67%)
Jun 22, 2020 2.290 2.290 2.120 2.250 3,046 +0.15(+7.14%)
Jun 19, 2020 2.150 2.150 2.000 2.100 4,600 -0.05(-2.33%)
Jun 18, 2020 2.160 2.160 2.120 2.150 2,262 -0.01(-0.46%)
Jun 17, 2020 2.150 2.200 2.150 2.160 1,185 +0.06(+2.86%)
Jun 16, 2020 2.150 2.190 2.100 2.100 2,787 +0.09(+4.48%)
Jun 15, 2020 2.100 2.250 2.010 2.010 2,891 -0.09(-4.29%)
Jun 12, 2020 2.100 2.450 2.100 2.100 3,500 -0.10(-4.55%)
Jun 11, 2020 2.250 2.250 2.100 2.200 2,938 -0.05(-2.22%)
Jun 10, 2020 2.400 2.450 2.250 2.250 3,303 -0.15(-6.25%)
Jun 09, 2020 2.360 2.490 2.360 2.400 3,991 -0.03(-1.23%)
Jun 08, 2020 2.650 2.650 2.010 2.430 21,131 -0.24(-8.99%)
Jun 05, 2020 2.670 2.680 2.670 2.670 1,600 -0.01(-0.37%)
Jun 04, 2020 2.700 2.700 2.305 2.680 14,043 -0.03(-1.11%)
Jun 03, 2020 2.680 2.710 2.490 2.710 7,870 +0.19(+7.75%)
Jun 02, 2020 2.500 2.930 2.480 2.515 11,247 +0.02(+0.60%)
Jun 01, 2020 2.440 2.800 2.100 2.500 14,245 +0.15(+6.38%)
May 29, 2020 3.000 3.140 2.030 2.350 17,100 -0.65(-21.67%)
May 28, 2020 3.100 3.350 3.000 3.000 12,376 +0.10(+3.45%)
May 27, 2020 2.700 2.900 2.650 2.900 3,016 +0.20(+7.41%)
May 26, 2020 2.600 3.200 2.350 2.700 16,457 -0.06(-2.17%)
May 22, 2020 1.755 4.950 1.750 2.760 126,700 +1.01(+57.71%)
May 21, 2020 1.575 1.850 1.550 1.750 2,977 +0.15(+9.37%)
May 20, 2020 1.500 1.800 1.200 1.600 16,901 -0.08(-4.76%)
May 19, 2020 1.700 1.700 1.510 1.680 3,889 +0.00(+0.00%)
May 18, 2020 1.610 2.070 1.460 1.680 18,698 -0.27(-13.85%)
May 15, 2020 2.050 2.050 1.510 1.950 19,600 -0.04(-2.01%)
May 14, 2020 3.250 3.250 1.650 1.990 35,170 -0.90(-31.14%)
May 13, 2020 2.290 9.000 2.290 2.890 63,633 +0.62(+27.31%)
May 12, 2020 1.950 2.280 1.850 2.270 22,116 +0.42(+22.70%)
May 11, 2020 1.450 1.850 1.450 1.850 12,251 +0.44(+31.21%)
May 08, 2020 1.060 1.460 1.050 1.410 10,900 +0.41(+41.00%)
May 07, 2020 1.010 1.010 0.9700 1.000 2,412 +0.01(+1.01%)
May 06, 2020 1.010 1.010 0.7726 0.9900 1,959 +0.08(+8.79%)
May 05, 2020 1.010 1.010 0.6600 0.9100 3,310 +0.05(+5.81%)
May 04, 2020 0.8575 0.8600 0.6801 0.8600 2,740 +0.00(+0.00%)
May 01, 2020 0.8600 0.8600 0.6600 0.8600 8,900 +0.14(+19.44%)
Apr 30, 2020 0.8500 0.8600 0.7200 0.7200 2,665 +0.07(+10.77%)
Apr 29, 2020 0.6500 0.9900 0.6500 0.6500 1,722 -0.17(-20.73%)
Apr 28, 2020 0.9500 0.9500 0.8200 0.8200 2,628 -0.03(-3.53%)
Apr 27, 2020 0.8800 0.9500 0.8100 0.8500 7,205 -0.03(-3.41%)
Apr 24, 2020 0.8700 0.8800 0.8300 0.8800 4,100 +0.01(+1.15%)
Apr 23, 2020 0.7750 0.8700 0.7750 0.8700 4,768 +0.00(+0.00%)
Apr 22, 2020 0.6750 0.8950 0.6750 0.8700 1,820 -0.03(-3.33%)
Apr 21, 2020 0.9000 0.9000 0.9000 0.9000 2,278 +0.00(+0.00%)
Apr 20, 2020 0.9000 0.9000 0.7950 0.9000 4,592 +0.20(+28.57%)
Apr 17, 2020 0.9300 0.9800 0.7000 0.7000 1,000 -0.15(-17.65%)
Apr 16, 2020 0.8500 0.8500 0.7750 0.8500 836 +0.01(+1.19%)
Apr 15, 2020 0.9500 0.9500 0.8400 0.8400 4,725 -0.11(-11.58%)
Apr 14, 2020 0.9500 0.9500 0.6000 0.9500 2,026 +0.14(+17.28%)
Apr 13, 2020 0.9500 0.9500 0.7600 0.8100 3,003 -0.13(-13.83%)
Apr 09, 2020 0.5700 0.9800 0.5700 0.9400 600 -0.05(-5.05%)
Apr 08, 2020 0.9700 0.9900 0.5201 0.9900 1,505 +0.01(+1.02%)
Apr 07, 2020 0.9850 0.9850 0.9800 0.9800 455 +0.00(+0.00%)
Apr 06, 2020 0.9900 0.9900 0.9800 0.9800 1,364 -0.01(-1.01%)
Apr 03, 2020 0.9900 0.9900 0.9400 0.9900 900 +0.48(+94.12%)
Apr 02, 2020 0.9800 0.9800 0.5100 0.5100 1,944 -0.09(-15.00%)
Apr 01, 2020 1.000 1.000 0.6000 0.6000 1,884 -0.40(-40.00%)
Mar 31, 2020 1.000 1.000 1.000 4 +0.00(+0.00%)
Mar 30, 2020 1.100 1.100 0.5100 1.000 2,676 +0.01(+1.01%)
Mar 27, 2020 1.000 1.090 0.9900 0.9900 7,000 -0.01(-1.00%)
Mar 26, 2020 0.9900 1.000 0.9600 1.000 1,265 +0.05(+5.26%)
Mar 25, 2020 0.9500 0.9500 0.9500 0.9500 126 +0.05(+5.56%)
Mar 24, 2020 0.9000 0.9000 0.6100 0.9000 653 +0.09(+11.11%)
Mar 23, 2020 0.7300 0.9100 0.7300 0.8100 9,424 +0.00(+0.00%)
Mar 20, 2020 0.9500 0.9500 0.8100 0.8100 6,100 -0.05(-5.81%)
Mar 19, 2020 0.5100 0.8700 0.5100 0.8600 825 +0.08(+10.26%)
Mar 18, 2020 0.7600 0.8000 0.7600 0.7800 4,531 +0.08(+11.43%)
Mar 17, 2020 0.7000 0.7000 0.7000 25 +0.00(+0.00%)
Mar 16, 2020 0.7000 0.7000 0.7000 0.7000 583 -0.20(-22.22%)
Mar 13, 2020 0.8500 1.000 0.2602 0.9000 6,500 +0.05(+5.88%)
Mar 12, 2020 0.6200 0.8500 0.6000 0.8500 2,818 +0.01(+1.19%)
Mar 11, 2020 0.7900 0.8400 0.6000 0.8400 6,202 +0.05(+6.33%)
Mar 10, 2020 0.6100 0.7900 0.5950 0.7900 2,565 +0.18(+29.51%)
Mar 09, 2020 0.6100 0.6100 0.3500 0.6100 4,091 +0.06(+10.91%)
Mar 06, 2020 0.1800 0.5500 0.1000 0.5500 25,800 +0.37(+205.73%)
Mar 05, 2020 0.1800 0.1800 0.1400 0.1799 45,660 -0.00(-0.06%)
Mar 04, 2020 0.1800 0.1800 0.1425 0.1800 5,042 +0.00(+0.00%)
Mar 03, 2020 0.2500 0.2500 0.1425 0.1800 7,496 -0.07(-27.94%)
Mar 02, 2020 0.2700 0.2700 0.2498 0.2498 2,025 -0.02(-7.48%)
Feb 28, 2020 0.2700 0.2700 0.2700 0.2700 1,000 -0.03(-10.00%)
Feb 27, 2020 0.3000 0.3000 0.2200 0.3000 1,230 -0.05(-14.29%)
Feb 26, 2020 0.2200 0.3500 0.2200 0.3500 5,280 +0.10(+40.00%)
Feb 25, 2020 0.6000 0.6000 0.2350 0.2500 24,802 -0.35(-58.33%)
Feb 24, 2020 0.6000 0.6000 0.6000 0.6000 1,168 +0.00(+0.00%)
Feb 21, 2020 0.6000 0.6000 0.6000 10 +0.00(+0.00%)
Feb 19, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 18, 2020 0.6000 0.6000 0.6000 0.6000 703 +0.00(+0.00%)
Feb 14, 2020 0.6000 0.6000 0.6000 0.6000 1,800 +0.05(+9.09%)
Feb 13, 2020 0.5100 0.5500 0.5100 0.5500 1,045 +0.14(+34.15%)
Feb 12, 2020 0.6500 0.6500 0.4100 0.4100 11,464 -0.24(-36.92%)
Feb 11, 2020 0.7500 0.7500 0.6500 0.6500 1,975 -0.10(-13.33%)
Feb 10, 2020 1.050 1.050 0.7500 0.7500 810 -0.30(-28.57%)
Feb 07, 2020 1.050 1.050 1.050 1.050 1,200 +0.00(+0.00%)
Feb 06, 2020 1.050 1.050 1.050 25 +0.00(+0.00%)
Feb 05, 2020 1.050 1.050 1.050 192 +0.00(+0.00%)
Feb 04, 2020 1.050 1.050 1.050 1.050 588 +0.00(+0.00%)
Feb 03, 2020 1.220 1.220 1.050 1.050 608 +0.05(+5.00%)
Jan 31, 2020 1.230 1.230 0.4000 1.000 5,300 +0.34(+51.52%)
Jan 29, 2020 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jan 27, 2020 0.6600 0.6600 0.6600 0 -0.04(-5.71%)
Jan 24, 2020 0.7000 0.7000 0.7000 0.7000 100 +0.04(+6.06%)
Jan 23, 2020 0.6600 0.6600 0.6600 30 +0.00(+0.00%)
Jan 22, 2020 0.8900 0.8900 0.6600 0.6600 7,790 -0.19(-22.35%)
Jan 21, 2020 1.010 1.010 0.8500 0.8500 290 -0.15(-15.00%)
Jan 17, 2020 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Jan 16, 2020 1.030 1.030 0.9000 1.000 3,927 -0.20(-16.67%)
Jan 15, 2020 1.140 1.212 1.140 1.200 2,308 +0.01(+0.84%)
Jan 14, 2020 1.240 1.240 1.190 1.190 813 +0.17(+16.67%)
Jan 13, 2020 1.240 1.240 1.010 1.020 1,478 -0.18(-15.00%)
Jan 10, 2020 1.200 1.200 1.200 96 +0.00(+0.00%)
Jan 09, 2020 1.430 1.430 1.150 1.200 1,380 +0.03(+2.56%)
Jan 08, 2020 1.180 1.180 1.170 1.170 240 +0.06(+5.41%)
Jan 07, 2020 1.240 1.240 1.110 1.110 355 +0.10(+9.90%)
Jan 06, 2020 1.010 1.010 1.010 1.010 953 -0.10(-9.01%)
Jan 02, 2020 1.110 1.110 1.110 0 -0.13(-10.48%)
Dec 31, 2019 1.100 1.240 1.100 1.240 200 -0.01(-0.80%)
Dec 30, 2019 1.250 1.250 1.250 1.250 340 -0.04(-3.10%)
Dec 27, 2019 1.290 1.290 1.290 1.290 1,000 -0.06(-4.44%)
Dec 26, 2019 1.350 1.350 1.350 18 +0.00(+0.00%)
Dec 24, 2019 1.350 1.350 1.350 1.350 400 +0.05(+3.85%)
Dec 23, 2019 1.300 1.300 1.300 45 +0.00(+0.00%)
Dec 20, 2019 1.300 1.300 1.300 1.300 300 +0.01(+0.78%)
Dec 19, 2019 1.300 1.300 1.290 1.290 256 -0.01(-0.77%)
Dec 18, 2019 1.260 1.300 1.260 1.300 2,307 +0.10(+8.33%)
Dec 17, 2019 1.450 1.450 1.050 1.200 400 -0.25(-17.24%)
Dec 16, 2019 0.9000 1.500 0.9000 1.450 3,705 +0.45(+45.00%)
Dec 13, 2019 1.010 1.010 1.000 1.000 300 -0.40(-28.57%)
Dec 12, 2019 1.400 1.400 1.400 1.400 173 +0.50(+55.56%)
Dec 10, 2019 0.9000 0.9000 0.9000 0 -0.40(-30.77%)
Dec 09, 2019 1.390 1.390 1.300 1.300 2,737 -0.17(-11.56%)
Dec 06, 2019 1.470 1.470 1.470 1.470 100 +0.57(+63.33%)
Dec 04, 2019 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 03, 2019 0.9000 0.9000 0.9000 0.9000 260 +0.00(+0.00%)
Dec 02, 2019 0.9000 0.9000 0.9000 0.9000 410 -0.13(-12.63%)
Nov 25, 2019 1.030 1.030 1.030 0 +0.02(+1.99%)
Nov 22, 2019 1.010 1.010 1.010 1.010 100 +0.00(+0.00%)
Nov 20, 2019 1.010 1.010 1.010 0 +0.01(+1.00%)
Nov 19, 2019 1.000 1.000 1.000 10 +0.00(+0.00%)
Nov 15, 2019 1.000 1.000 1.000 0 -0.30(-23.08%)
Nov 14, 2019 1.300 1.300 1.300 90 +0.00(+0.00%)
Nov 12, 2019 1.300 1.300 1.300 0 -0.06(-4.41%)
Nov 11, 2019 1.360 1.360 1.360 5 +0.00(+0.00%)
Nov 08, 2019 1.360 1.360 1.360 1.360 200 +0.00(+0.00%)
Nov 07, 2019 1.360 1.360 1.360 115 +0.00(+0.00%)
Nov 06, 2019 1.390 1.390 1.300 1.360 408 -0.03(-2.16%)
Nov 01, 2019 1.390 1.390 1.390 0 +0.39(+39.00%)
Oct 31, 2019 1.000 1.000 1.000 1.000 100 -0.34(-25.37%)
Oct 28, 2019 1.340 1.340 1.340 0 +0.00(+0.00%)
Oct 25, 2019 1.340 1.340 1.340 85 +0.00(+0.00%)
Oct 24, 2019 1.390 1.390 1.340 1.340 297 -0.04(-2.90%)
Oct 23, 2019 1.380 1.380 1.380 1.380 100 -0.07(-4.83%)
Oct 22, 2019 1.490 1.490 1.450 1.450 900 -0.04(-2.68%)
Oct 21, 2019 1.480 1.490 1.480 1.490 482 +0.01(+0.68%)
Oct 18, 2019 1.480 1.480 1.480 1.480 100 +0.23(+18.40%)
Oct 16, 2019 1.250 1.250 1.250 0 -0.15(-10.71%)
Oct 15, 2019 1.400 1.400 1.400 1.400 168 +0.15(+12.00%)
Oct 08, 2019 1.250 1.250 1.250 0 +0.00(+0.00%)
Oct 07, 2019 1.230 1.250 1.230 1.250 1,568 +0.55(+78.55%)
Oct 04, 2019 1.050 1.050 0.7001 0.7001 400 -0.35(-33.32%)
Oct 03, 2019 1.090 1.090 1.050 1.050 417 -0.19(-15.32%)
Oct 02, 2019 1.220 1.240 1.220 1.240 365 +0.29(+30.53%)
Oct 01, 2019 0.9500 0.9500 0.9500 5 +0.00(+0.00%)
Sep 30, 2019 1.000 1.000 0.9500 0.9500 574 -0.06(-5.94%)
Sep 26, 2019 1.010 1.010 1.010 0 +0.00(+0.00%)
Sep 24, 2019 1.010 1.010 1.010 0 -0.27(-21.09%)
Sep 23, 2019 1.100 1.280 1.010 1.280 1,195 +0.03(+2.40%)
Sep 20, 2019 1.250 1.250 1.250 1.250 1,400 -0.25(-16.67%)
Sep 18, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 17, 2019 1.000 1.500 1.000 1.500 700 +0.00(+0.00%)
Sep 16, 2019 1.500 1.500 1.500 52 +0.00(+0.00%)
Sep 13, 2019 1.500 1.500 1.500 1.500 300 +0.50(+50.00%)
Sep 12, 2019 1.000 1.000 1.000 10 +0.00(+0.00%)
Sep 11, 2019 1.250 1.250 1.000 1.000 300 -0.67(-40.12%)
Sep 10, 2019 1.670 1.670 1.670 1.670 300 +0.17(+11.33%)
Sep 06, 2019 1.500 1.500 1.500 0 +0.10(+7.14%)
Sep 05, 2019 1.500 1.500 1.360 1.400 1,469 +0.50(+55.56%)
Sep 04, 2019 0.9000 0.9000 0.9000 0.9000 1,254 +0.00(+0.00%)
Sep 03, 2019 1.250 1.600 0.9000 0.9000 1,719 -0.80(-47.06%)
Aug 30, 2019 1.700 1.700 1.700 1.700 200 +0.50(+41.67%)
Aug 29, 2019 1.200 1.480 1.200 1.200 2,070 +0.00(+0.00%)
Aug 28, 2019 0.9000 1.200 0.9000 1.200 510 +0.30(+33.33%)
Aug 27, 2019 0.9000 0.9000 0.9000 0.9000 140 -0.10(-9.92%)
Aug 26, 2019 0.9991 0.9991 0.9991 0.9991 200 -0.00(-0.09%)
Aug 23, 2019 1.000 1.000 1.000 23 +0.00(+0.00%)
Aug 22, 2019 1.040 1.050 1.000 1.000 1,200 -0.01(-0.99%)
Aug 21, 2019 1.010 1.010 1.010 15 +0.00(+0.00%)
Aug 20, 2019 1.010 1.010 1.010 20 +0.00(+0.00%)
Aug 16, 2019 1.010 1.010 1.010 0 -0.48(-32.21%)
Aug 15, 2019 1.490 1.490 1.490 1.490 100 -0.01(-0.67%)
Aug 13, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 12, 2019 1.500 1.500 1.500 55 +0.00(+0.00%)
Aug 09, 2019 1.500 1.500 1.500 48 +0.00(+0.00%)
Aug 08, 2019 1.500 1.500 1.500 1.500 583 +0.52(+53.05%)
Aug 07, 2019 0.9801 0.9801 0.9801 0.9801 160 +0.00(+0.00%)
Aug 06, 2019 1.390 1.390 0.9801 0.9801 2,150 -0.06(-5.76%)
Aug 05, 2019 1.200 1.200 1.040 1.040 848 -0.36(-25.71%)
Aug 02, 2019 1.400 1.400 1.400 25 +0.00(+0.00%)
Jul 31, 2019 1.400 1.400 1.400 0 -0.11(-7.28%)
Jul 30, 2019 1.510 1.510 1.510 1.510 632 -0.04(-2.58%)
Jul 29, 2019 1.550 1.550 1.550 1.550 130 +0.04(+2.65%)
Jul 26, 2019 1.510 1.510 1.510 1.510 500 -0.19(-11.18%)
Jul 25, 2019 1.700 1.700 1.700 1.700 100 +0.05(+3.03%)
Jul 24, 2019 1.700 1.700 1.650 1.650 510 +0.00(+0.00%)
Jul 23, 2019 1.650 1.650 1.650 1.650 250 +0.14(+9.26%)
Jul 22, 2019 1.510 1.510 1.510 70 +0.00(+0.00%)
Jul 19, 2019 1.750 1.750 1.510 1.510 1,700 -0.04(-2.57%)
Jul 18, 2019 1.550 1.550 1.550 1.550 134 +0.05(+3.33%)
Jul 16, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Jul 12, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Jul 11, 2019 1.500 1.500 1.500 1.500 100 -0.26(-14.77%)
Jul 10, 2019 1.760 1.760 1.760 129 +0.00(+0.00%)
Jul 09, 2019 1.630 1.760 1.630 1.760 1,591 +0.26(+17.33%)
Jul 08, 2019 1.500 1.500 1.500 1.500 100 +0.14(+10.29%)
Jul 03, 2019 1.360 1.360 1.360 0 -0.24(-15.00%)
Jul 02, 2019 1.600 1.600 1.600 1.600 216 -0.16(-9.09%)
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.