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 (%)
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%)
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.