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 30, 2024 0.0225 0.0235 0.0200 0.0200 74,600 -0.00(-2.44%)
Apr 29, 2024 0.0205 0.0205 0.0205 0.0205 400 +0.00(+7.89%)
Apr 26, 2024 0.0195 0.0195 0.0177 0.0190 24,250 -0.00(-5.00%)
Apr 25, 2024 0.0250 0.0250 0.0200 0.0200 118,000 -0.01(-24.53%)
Apr 24, 2024 0.0240 0.0288 0.0240 0.0265 13,600 +0.01(+39.47%)
Apr 23, 2024 0.0240 0.0240 0.0190 0.0190 525 +0.00(+7.34%)
Apr 22, 2024 0.0177 0.0177 0.0177 0.0177 4,261 -0.00(-9.69%)
Apr 19, 2024 0.0191 0.0241 0.0191 0.0196 7,599 +0.00(+0.00%)
Apr 17, 2024 0.0196 81 -0.00(-8.84%)
Apr 16, 2024 0.0253 0.0253 0.0215 0.0215 9,400 -0.00(-2.27%)
Apr 12, 2024 0.0220 0 -0.00(-4.35%)
Apr 10, 2024 0.0230 0 +0.00(+0.00%)
Apr 09, 2024 0.0220 0.0260 0.0220 0.0230 8,006 +0.00(+4.55%)
Apr 08, 2024 0.0220 0.0220 0.0220 0.0220 2,680 -0.00(-6.38%)
Apr 05, 2024 0.0235 0.0235 0.0235 0.0235 1,336 -0.00(-6.00%)
Apr 04, 2024 0.0245 0.0250 0.0245 0.0250 200 +0.00(+8.70%)
Apr 01, 2024 0.0230 30 -0.00(-3.77%)
Mar 28, 2024 0.0230 0.0240 0.0230 0.0239 755 -0.00(-4.40%)
Mar 27, 2024 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+13.64%)
Mar 26, 2024 0.0220 0.0245 0.0220 0.0220 2,400 -0.01(-18.52%)
Mar 25, 2024 0.0252 0.0270 0.0215 0.0270 4,800 +0.00(+0.00%)
Mar 22, 2024 0.0243 0.0270 0.0243 0.0270 5,000 -0.00(-3.23%)
Mar 21, 2024 0.0289 0.0289 0.0215 0.0279 29,325 -0.00(-3.79%)
Mar 20, 2024 0.0215 0.0290 0.0215 0.0290 15,425 +0.01(+29.46%)
Mar 19, 2024 0.0240 0.0240 0.0215 0.0224 75,787 -0.00(-9.68%)
Mar 14, 2024 0.0248 0 +0.00(+0.40%)
Mar 13, 2024 0.0329 0.0329 0.0247 0.0247 185,279 -0.01(-20.32%)
Mar 12, 2024 0.0311 0.0311 0.0296 0.0310 65,000 -0.01(-20.31%)
Mar 11, 2024 0.0335 0.0390 0.0301 0.0389 39,892 +0.01(+30.10%)
Mar 08, 2024 0.0320 0.0350 0.0282 0.0299 82,843 -0.00(-9.94%)
Mar 06, 2024 0.0332 30 +0.00(+10.67%)
Mar 05, 2024 0.0300 0.0329 0.0260 0.0300 198,038 +0.00(+15.38%)
Mar 04, 2024 0.0250 0.0310 0.0250 0.0260 3,638 +0.00(+0.00%)
Feb 29, 2024 0.0260 1 +0.00(+8.33%)
Feb 28, 2024 0.0250 0.0299 0.0240 0.0240 2,225 -0.01(-19.73%)
Feb 27, 2024 0.0299 0.0299 0.0299 0.0299 4,000 +0.00(+19.12%)
Feb 26, 2024 0.0300 0.0300 0.0200 0.0251 203,500 +0.00(+9.13%)
Feb 23, 2024 0.0299 0.0299 0.0230 0.0230 9,800 -0.01(-23.08%)
Feb 22, 2024 0.0251 0.0299 0.0230 0.0299 4,250 +0.01(+30.00%)
Feb 20, 2024 0.0230 0 -0.00(-11.54%)
Feb 16, 2024 0.0290 0.0290 0.0221 0.0260 50,841 -0.00(-10.03%)
Feb 15, 2024 0.0220 0.0289 0.0220 0.0289 26,350 -0.00(-0.34%)
Feb 14, 2024 0.0294 0.0294 0.0240 0.0290 62,285 -0.00(-3.33%)
Feb 13, 2024 0.0300 0.0300 0.0190 0.0300 2,338 +0.01(+50.00%)
Feb 09, 2024 0.0200 0 -0.00(-16.67%)
Feb 08, 2024 0.0215 0.0240 0.0215 0.0240 4,285 +0.01(+41.18%)
Feb 07, 2024 0.0220 0.0220 0.0170 0.0170 4,708 -0.00(-14.57%)
Feb 06, 2024 0.0180 0.0199 0.0180 0.0199 7,445 +0.00(+23.60%)
Feb 05, 2024 0.0180 0.0180 0.0160 0.0161 4,765 +0.00(+3.87%)
Feb 01, 2024 0.0155 5 -0.00(-22.11%)
Jan 30, 2024 0.0199 11 +0.00(+13.71%)
Jan 29, 2024 0.0190 0.0190 0.0170 0.0175 74,485 +0.00(+0.00%)
Jan 26, 2024 0.0210 0.0210 0.0175 0.0175 5,100 -0.00(-22.22%)
Jan 25, 2024 0.0226 0.0226 0.0225 0.0225 1,025 +0.00(+14.80%)
Jan 24, 2024 0.0210 0.0210 0.0175 0.0196 1,003 +0.00(+8.89%)
Jan 23, 2024 0.0205 0.0213 0.0180 0.0180 27,350 -0.00(-6.25%)
Jan 22, 2024 0.0220 0.0250 0.0175 0.0192 188,777 -0.00(-12.73%)
Jan 19, 2024 0.0220 0.0220 0.0220 0.0220 250 +0.00(+0.00%)
Jan 17, 2024 0.0220 20 -0.01(-18.52%)
Jan 16, 2024 0.0220 0.0270 0.0220 0.0270 4,046 +0.01(+25.58%)
Jan 12, 2024 0.0300 0.0300 0.0215 0.0215 22,726 -0.01(-21.82%)
Jan 11, 2024 0.0236 0.0330 0.0236 0.0275 37,064 -0.00(-1.79%)
Jan 10, 2024 0.0215 0.0280 0.0215 0.0280 47,120 +0.01(+21.74%)
Jan 09, 2024 0.0230 0.0230 0.0230 0.0230 3,010 -0.00(-11.54%)
Jan 08, 2024 0.0211 0.0290 0.0211 0.0260 198,600 +0.01(+30.00%)
Jan 05, 2024 0.0220 0.0220 0.0180 0.0200 253,960 -0.01(-23.08%)
Jan 04, 2024 0.0200 0.0260 0.0200 0.0260 29,344 +0.01(+33.33%)
Jan 03, 2024 0.0214 0.0214 0.0195 0.0195 8,221 -0.01(-22.00%)
Jan 02, 2024 0.0200 0.0250 0.0200 0.0250 127,224 +0.00(+4.17%)
Dec 29, 2023 0.0241 0.0270 0.0180 0.0240 146,665 -0.00(-4.00%)
Dec 28, 2023 0.0250 0.0300 0.0250 0.0250 192,462 +0.00(+0.00%)
Dec 27, 2023 0.0271 0.0325 0.0250 0.0250 362,150 -0.00(-0.40%)
Dec 26, 2023 0.0251 0.0251 0.0251 0.0251 1,251 -0.00(-13.45%)
Dec 22, 2023 0.0251 0.0290 0.0251 0.0290 13,786 +0.00(+0.00%)
Dec 21, 2023 0.0280 0.0290 0.0271 0.0290 20,110 +0.00(+7.01%)
Dec 20, 2023 0.0220 0.0278 0.0220 0.0271 215,200 +0.00(+19.38%)
Dec 18, 2023 0.0227 0 -0.01(-21.72%)
Dec 15, 2023 0.0250 0.0290 0.0250 0.0290 89,919 +0.00(+5.45%)
Dec 14, 2023 0.0275 0.0278 0.0255 0.0275 2,120 +0.01(+34.15%)
Dec 13, 2023 0.0205 0.0205 0.0205 0.0205 765 -0.00(-18.65%)
Dec 12, 2023 0.0225 0.0252 0.0210 0.0252 62,501 +0.00(+12.00%)
Dec 11, 2023 0.0263 0.0263 0.0225 0.0225 16,279 -0.00(-8.16%)
Dec 08, 2023 0.0245 0.0245 0.0245 0.0245 30,000 -0.00(-2.00%)
Dec 07, 2023 0.0298 0.0298 0.0250 0.0250 30,101 -0.00(-10.71%)
Dec 06, 2023 0.0280 0.0300 0.0280 0.0280 537 -0.00(-6.67%)
Dec 05, 2023 0.0300 0.0365 0.0280 0.0300 50,000 +0.00(+0.33%)
Dec 04, 2023 0.0220 0.0300 0.0195 0.0299 72,480 +0.01(+49.50%)
Dec 01, 2023 0.0173 0.0200 0.0173 0.0200 218,100 +0.00(+2.56%)
Nov 30, 2023 0.0195 0.0195 0.0195 0.0195 16,860 +0.01(+35.42%)
Nov 28, 2023 0.0144 12 +0.00(+0.00%)
Nov 27, 2023 0.0205 0.0205 0.0144 0.0144 1,402 -0.00(-17.71%)
Nov 24, 2023 0.0175 0.0175 0.0175 0.0175 150 +0.00(+21.53%)
Nov 22, 2023 0.0175 0.0175 0.0144 0.0144 705 -0.00(-14.29%)
Nov 21, 2023 0.0141 0.0168 0.0141 0.0168 18,680 +0.00(+0.00%)
Nov 20, 2023 0.0154 0.0168 0.0154 0.0168 4,000 +0.00(+0.00%)
Nov 16, 2023 0.0168 0 +0.00(+8.39%)
Nov 15, 2023 0.0155 0.0155 0.0120 0.0155 1,393 -0.00(-7.74%)
Nov 14, 2023 0.0168 0.0178 0.0120 0.0168 11,918 +0.00(+10.53%)
Nov 13, 2023 0.0160 0.0171 0.0152 0.0152 68,670 -0.01(-27.62%)
Nov 10, 2023 0.0160 0.0240 0.0160 0.0210 199,293 +0.01(+35.48%)
Nov 09, 2023 0.0153 0.0156 0.0153 0.0155 84,507 -0.01(-35.42%)
Nov 08, 2023 0.0153 0.0240 0.0153 0.0240 650 -0.00(-4.00%)
Nov 07, 2023 0.0153 0.0299 0.0153 0.0250 4,285 +0.00(+19.05%)
Nov 06, 2023 0.0300 0.0300 0.0200 0.0210 9,917 -0.00(-13.22%)
Nov 03, 2023 0.0200 0.0242 0.0189 0.0242 67,466 +0.01(+63.51%)
Nov 02, 2023 0.0148 0.0148 0.0148 0.0148 300 -0.01(-26.00%)
Nov 01, 2023 0.0125 0.0200 0.0125 0.0200 2,110 +0.00(+14.29%)
Oct 31, 2023 0.0175 0.0175 0.0175 0.0175 923 +0.00(+0.00%)
Oct 30, 2023 0.0175 0.0175 0.0175 0.0175 1,000 +0.00(+0.00%)
Oct 27, 2023 0.0175 0.0175 0.0175 0.0175 490 -0.00(-12.50%)
Oct 26, 2023 0.0160 0.0210 0.0160 0.0200 82,300 +0.01(+33.33%)
Oct 25, 2023 0.0145 0.0150 0.0105 0.0150 103,250 -0.00(-3.23%)
Oct 24, 2023 0.0158 0.0158 0.0155 0.0155 449 -0.00(-4.91%)
Oct 23, 2023 0.0166 0.0175 0.0160 0.0163 27,000 -0.00(-6.86%)
Oct 20, 2023 0.0175 0.0175 0.0175 0.0175 142 +0.00(+0.00%)
Oct 18, 2023 0.0175 0 +0.00(+25.00%)
Oct 17, 2023 0.0199 0.0241 0.0130 0.0140 42,854 -0.00(-17.65%)
Oct 13, 2023 0.0170 0 -0.00(-15.00%)
Oct 12, 2023 0.0226 0.0231 0.0190 0.0200 28,800 -0.00(-9.50%)
Oct 10, 2023 0.0221 0 -0.00(-9.80%)
Oct 06, 2023 0.0245 132 +0.00(+22.50%)
Oct 05, 2023 0.0215 0.0215 0.0200 0.0200 245 -0.00(-19.35%)
Oct 02, 2023 0.0248 0 -0.00(-0.80%)
Sep 29, 2023 0.0250 0.0250 0.0250 0.0250 43,600 +0.01(+25.00%)
Sep 27, 2023 0.0200 0 -0.00(-6.98%)
Sep 26, 2023 0.0229 0.0229 0.0200 0.0215 16,023 +0.00(+6.97%)
Sep 25, 2023 0.0215 0.0220 0.0201 0.0201 26,985 -0.01(-28.21%)
Sep 22, 2023 0.0180 0.0280 0.0180 0.0280 279,700 +0.01(+40.00%)
Sep 21, 2023 0.0230 0.0230 0.0200 0.0200 80,595 -0.01(-21.57%)
Sep 20, 2023 0.0256 0.0256 0.0230 0.0255 50,097 -0.00(-1.92%)
Sep 19, 2023 0.0260 0.0260 0.0260 0.0260 25,000 +0.00(+0.00%)
Sep 18, 2023 0.0260 0.0260 0.0260 0.0260 10,262 +0.00(+1.96%)
Sep 15, 2023 0.0340 0.0340 0.0220 0.0255 122,950 -0.00(-4.85%)
Sep 14, 2023 0.0240 0.0268 0.0220 0.0268 59,000 -0.00(-7.59%)
Sep 13, 2023 0.0240 0.0290 0.0240 0.0290 220 +0.00(+16.00%)
Sep 12, 2023 0.0260 0.0270 0.0250 0.0250 74,310 -0.01(-26.47%)
Sep 11, 2023 0.0294 0.0340 0.0250 0.0340 40,240 +0.01(+41.67%)
Sep 07, 2023 0.0240 88 -0.00(-12.73%)
Sep 06, 2023 0.0275 0.0308 0.0275 0.0275 2,650 +0.00(+0.00%)
Sep 05, 2023 0.0280 0.0280 0.0275 0.0275 30,250 +0.00(+0.00%)
Sep 01, 2023 0.0308 0.0308 0.0275 0.0275 500 -0.00(-14.06%)
Aug 31, 2023 0.0347 0.0347 0.0260 0.0320 105,200 -0.00(-7.78%)
Aug 30, 2023 0.0319 0.0347 0.0319 0.0347 14,645 +0.01(+36.08%)
Aug 29, 2023 0.0321 0.0342 0.0220 0.0255 37,229 -0.01(-25.44%)
Aug 28, 2023 0.0348 0.0348 0.0321 0.0342 3,136 +0.01(+17.93%)
Aug 25, 2023 0.0310 0.0378 0.0290 0.0290 91,100 -0.01(-19.44%)
Aug 24, 2023 0.0380 0.0380 0.0300 0.0360 109,125 -0.00(-4.00%)
Aug 22, 2023 0.0375 0 -0.00(-6.25%)
Aug 21, 2023 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Aug 17, 2023 0.0400 0 +0.00(+0.00%)
Aug 16, 2023 0.0400 0.0497 0.0400 0.0400 52,824 +0.00(+0.00%)
Aug 14, 2023 0.0400 0 +0.00(+0.00%)
Aug 11, 2023 0.0363 0.0400 0.0325 0.0400 32,762 +0.01(+24.22%)
Aug 10, 2023 0.0351 0.0368 0.0322 0.0322 21,066 -0.00(-12.50%)
Aug 09, 2023 0.0368 0.0368 0.0368 0.0368 5,317 -0.00(-8.00%)
Aug 08, 2023 0.0410 0.0410 0.0400 0.0400 31,214 -0.00(-10.51%)
Aug 07, 2023 0.0450 0.0468 0.0400 0.0447 46,767 +0.00(+11.75%)
Aug 04, 2023 0.0415 0.0500 0.0322 0.0400 170,050 -0.01(-20.00%)
Aug 03, 2023 0.0500 0.0615 0.0500 0.0500 27,115 +0.00(+6.61%)
Aug 02, 2023 0.0469 0.0469 0.0430 0.0469 26,301 +0.00(+8.82%)
Aug 01, 2023 0.0475 0.0509 0.0420 0.0431 68,700 +0.00(+0.00%)
Jul 31, 2023 0.0500 0.0500 0.0431 0.0431 10,199 -0.01(-16.15%)
Jul 28, 2023 0.0740 0.0740 0.0436 0.0514 61,837 -0.00(-1.15%)
Jul 27, 2023 0.0500 0.0619 0.0500 0.0520 51,409 +0.00(+4.00%)
Jul 26, 2023 0.0500 0.0560 0.0500 0.0500 75,000 -0.00(-1.19%)
Jul 25, 2023 0.0525 0.0638 0.0506 0.0506 89,281 -0.01(-15.38%)
Jul 24, 2023 0.0560 0.0650 0.0525 0.0598 83,576 -0.00(-0.33%)
Jul 21, 2023 0.0610 0.0648 0.0600 0.0600 74,160 -0.00(-1.64%)
Jul 20, 2023 0.0750 0.1080 0.0600 0.0610 327,979 +0.00(+1.67%)
Jul 19, 2023 0.0650 0.0650 0.0600 0.0600 79,401 -0.01(-7.69%)
Jul 18, 2023 0.0775 0.0775 0.0650 0.0650 35,989 -0.01(-13.33%)
Jul 17, 2023 0.0700 0.0900 0.0700 0.0750 31,925 -0.01(-16.67%)
Jul 14, 2023 0.0900 0.0900 0.0700 0.0900 25,817 +0.01(+12.50%)
Jul 13, 2023 0.0665 0.0800 0.0610 0.0800 82,799 +0.00(+0.00%)
Jul 12, 2023 0.0800 0.0800 0.0800 0.0800 2,090 +0.00(+0.00%)
Jul 11, 2023 0.0630 0.0800 0.0540 0.0800 253,798 +0.02(+26.98%)
Jul 10, 2023 0.0760 0.0770 0.0620 0.0630 34,419 -0.01(-10.00%)
Jul 07, 2023 0.0750 0.0863 0.0700 0.0700 45,686 -0.02(-22.22%)
Jul 06, 2023 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Jul 05, 2023 0.0925 0.0925 0.0740 0.0900 35,490 +0.01(+17.65%)
Jul 03, 2023 0.0953 0.0953 0.0765 0.0765 74,120 -0.02(-19.73%)
Jun 30, 2023 0.0953 0.0953 0.0953 0.0953 100 -0.00(-3.74%)
Jun 29, 2023 0.0898 0.1045 0.0898 0.0990 11,602 +0.02(+22.22%)
Jun 27, 2023 0.0810 50 +0.00(+1.25%)
Jun 26, 2023 0.0830 0.0875 0.0800 0.0800 64,100 -0.00(-3.61%)
Jun 23, 2023 0.1000 0.1000 0.0830 0.0830 38,483 -0.02(-17.00%)
Jun 22, 2023 0.1250 0.1250 0.1000 0.1000 5,000 +0.01(+5.26%)
Jun 20, 2023 0.0950 0 -0.02(-20.83%)
Jun 16, 2023 0.1050 0.1200 0.0950 0.1200 48,830 +0.00(+0.00%)
Jun 15, 2023 0.1205 0.1205 0.1200 0.1200 10,096 +0.07(+122.22%)
May 08, 2023 0.0520 0.0540 0.0520 0.0540 2,050 +0.00(+3.85%)
May 05, 2023 0.0650 0.0650 0.0520 0.0520 1,500 -0.00(-3.70%)
May 04, 2023 0.0610 0.0610 0.0520 0.0540 31,420 +0.00(+2.66%)
May 03, 2023 0.0520 0.0613 0.0520 0.0526 17,837 +0.00(+1.15%)
May 02, 2023 0.0520 0.0700 0.0520 0.0520 3,100 -0.01(-16.80%)
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.