UK markets close in 2 hours 34 minutes

BCII Enterprises Inc. (BCII)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.01260.0000 (0.00%)
At close: 12:11PM EDT
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 20240.01300.01400.01300.01300.013015,700
12 Jun 20240.01300.01300.01300.01300.0130600
11 Jun 20240.01300.01300.01300.01300.01306,500
10 Jun 20240.01300.01400.01300.01400.014036,600
07 Jun 20240.01400.01400.01400.01400.01407,000
06 Jun 20240.01500.01500.01000.01300.0130329,000
05 Jun 20240.01400.01800.01400.01800.018067,600
04 Jun 20240.01500.01500.01500.01500.015069,400
03 Jun 20240.01600.01600.01600.01600.0160200,100
31 May 20240.01600.01600.01600.01600.01609,400
30 May 20240.01600.01600.01500.01500.0150101,800
29 May 20240.01600.01700.01500.01700.0170160,800
28 May 20240.01600.01600.01600.01600.01605,700
24 May 20240.01700.01800.01600.01600.01601,100
23 May 20240.01700.01800.01700.01700.017010,500
22 May 20240.01600.01600.01600.01600.0160-
21 May 20240.01600.01600.01600.01600.01608,300
20 May 20240.01800.01800.01000.01500.0150271,600
17 May 20240.01900.01900.01800.01800.0180800
16 May 20240.01800.01800.01800.01800.0180-
15 May 20240.01800.01800.01800.01800.0180100
14 May 20240.01900.01900.01900.01900.01901,000
13 May 20240.01800.01900.01800.01800.01803,000
10 May 20240.01800.01800.01800.01800.0180500
09 May 20240.01800.01800.01800.01800.018048,700
08 May 20240.01900.01900.01900.01900.0190-
07 May 20240.01900.01900.01900.01900.0190200
06 May 20240.02000.02000.02000.02000.020010,000
03 May 20240.01800.01800.01800.01800.01802,700
02 May 20240.01900.01900.01900.01900.0190-
01 May 20240.01900.01900.01900.01900.0190600
30 Apr 20240.02300.02400.02000.02000.020074,600
29 Apr 20240.02100.02100.02100.02100.0210400
26 Apr 20240.02000.02000.01800.01900.019024,300
25 Apr 20240.02500.02500.02000.02000.0200118,000
24 Apr 20240.02400.02900.02400.02700.027013,600
23 Apr 20240.02400.02400.01900.01900.0190500
22 Apr 20240.01800.01800.01800.01800.01804,300
19 Apr 20240.01900.02400.01900.02000.02007,600
18 Apr 20240.02000.02000.02000.02000.0200-
17 Apr 20240.02300.02300.02000.02000.020082,400
16 Apr 20240.02300.02500.02200.02200.02209,400
15 Apr 20240.02200.02200.02200.02200.0220-
12 Apr 20240.02200.02300.02200.02200.02202,100
11 Apr 20240.02300.02300.02300.02300.0230-
10 Apr 20240.02700.02700.02300.02300.023016,200
09 Apr 20240.02200.02600.02200.02300.02308,000
08 Apr 20240.02200.02200.02200.02200.02202,700
05 Apr 20240.02300.02300.02300.02300.02301,300
04 Apr 20240.02500.02500.02500.02500.0250200
03 Apr 20240.02300.02300.02300.02300.0230-
02 Apr 20240.02300.02300.02300.02300.0230-
01 Apr 20240.02500.02600.02300.02300.02303,900
28 Mar 20240.02300.02400.02300.02400.0240800
27 Mar 20240.02500.02500.02500.02500.02504,000
26 Mar 20240.02200.02400.02200.02200.02202,400
25 Mar 20240.02200.02700.02200.02700.02704,800
22 Mar 20240.02400.02700.02400.02700.02705,000
21 Mar 20240.02900.02900.02200.02800.028029,300
20 Mar 20240.02200.02900.02200.02900.029015,400
19 Mar 20240.02200.02400.02200.02200.022075,800
18 Mar 20240.02500.02500.02500.02500.0250-
15 Mar 20240.02500.02500.02500.02500.0250-
14 Mar 20240.02500.03200.02300.02500.0250189,800
13 Mar 20240.03300.03300.02500.02500.0250185,300
12 Mar 20240.03100.03100.03000.03100.031065,000
11 Mar 20240.03900.03900.03000.03900.039039,900
08 Mar 20240.03500.03500.02800.03000.030082,800
07 Mar 20240.03300.03300.03300.03300.0330-
06 Mar 20240.03000.04000.02900.03300.0330372,800
05 Mar 20240.03300.03300.02600.03000.0300198,000
04 Mar 20240.02500.03100.02500.02600.02603,600
01 Mar 20240.02600.02600.02600.02600.0260-
29 Feb 20240.03000.03000.02600.02600.026069,800
28 Feb 20240.02500.03000.02400.02400.02402,200
27 Feb 20240.03000.03000.03000.03000.03004,000
26 Feb 20240.03000.03000.02000.02500.0250203,500
23 Feb 20240.03000.03000.02300.02300.02309,800
22 Feb 20240.02500.03000.02300.03000.03004,300
21 Feb 20240.02300.02300.02300.02300.0230-
20 Feb 20240.02300.02700.02300.02300.02303,100
16 Feb 20240.02200.02900.02200.02600.026050,800
15 Feb 20240.02200.02900.02200.02900.029026,400
14 Feb 20240.02900.02900.02400.02900.029062,300
13 Feb 20240.01900.03000.01900.03000.03002,300
12 Feb 20240.02000.02000.02000.02000.0200-
09 Feb 20240.02100.02300.02000.02000.020012,000
08 Feb 20240.02100.02400.02100.02400.02404,300
07 Feb 20240.02200.02200.01700.01700.01704,700
06 Feb 20240.01800.02000.01800.02000.02007,400
05 Feb 20240.01600.01800.01600.01600.01604,800
02 Feb 20240.01600.01600.01600.01600.0160-
01 Feb 20240.01600.01600.01600.01600.0160200
31 Jan 20240.02000.02000.02000.02000.0200-
30 Jan 20240.02000.02000.01600.02000.020029,700
29 Jan 20240.01900.01900.01700.01700.017074,500
26 Jan 20240.02100.02100.01800.01800.01805,100
25 Jan 20240.02300.02300.02300.02300.02301,000
24 Jan 20240.02100.02100.01800.02000.02001,000
23 Jan 20240.02100.02100.01800.01800.018027,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...