ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
6,090.27
0.25%
US Tech 100
21,038.00
0.79%
Dow Jones
44,642.52
-0.28%
Brent Oil
70.95
0.00%
Bitcoin
100,058.61
0.13%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. BCII Enterprises Inc (PK) (BCII)

  7. BCII Enterprises Inc (PK) (BCII) Historical

BCII BCII Enterprises Inc (PK)

0.0243
-0.0007 (-2.80%)
Dec 06 2024 - Closed
Delayed by 15 minutes

BCII Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2024 0.0243 -0.0007 -2.80% 0.029 0.029 0.0243 32,201
Dec 05 2024 0.025 0.002 8.70% 0.03 0.03 0.025 234,585
Dec 04 2024 0.023 0.00545 31.05% 0.0191 0.023 0.0185 241,900
Dec 03 2024 0.01755 0.00165 10.38% 0.014 0.02 0.0137 1,264,076
Dec 02 2024 0.0159 0.0029 22.31% 0.0126 0.0159 0.0126 1,784,435
Nov 29 2024 0.013 -0.00262 -16.77% 0.0145 0.0155 0.011 781,050
Nov 27 2024 0.01562 0.00312 24.96% 0.0131 0.01562 0.0131 90,525
Nov 26 2024 0.0125 -0.00112 -8.22% 0.0147 0.0147 0.0125 265,026
Nov 25 2024 0.01362 -0.00378 -21.72% 0.015 0.0178 0.01085 771,400
Nov 22 2024 0.0174 0.0058 50.00% 0.0128 0.0174 0.012 518,915
Nov 21 2024 0.0116 -0.00545 -31.96% 0.01608 0.0179 0.0115 523,620
Nov 20 2024 0.01705 -0.00045 -2.57% 0.0179 0.0179 0.0145 15,000
Nov 19 2024 0.0175 -0.0003 -1.69% 0.017345 0.0175 0.01725 20,005
Nov 18 2024 0.0178 -0.0012 -6.32% 0.0188 0.019 0.012 346,805
Nov 15 2024 0.019 0.0035 22.58% 0.016 0.019 0.012 375,000
Nov 14 2024 0.0155 0.00138 9.73% 0.015875 0.017 0.0155 111,530
Nov 13 2024 0.014125 -0.00013 -0.88% 0.015 0.015 0.014125 5,785
Nov 12 2024 0.01425 0.00125 9.62% 0.018125 0.018125 0.01425 18,300
Nov 11 2024 0.013 -0.003 -18.75% 0.013 0.013 0.013 1,085
Nov 08 2024 0.016 -0.00082 -4.88% 0.016 0.016 0.016 5,002
Nov 07 2024 0.01682 0.0024 16.60% 0.014475 0.01682 0.014475 3,400
Nov 06 2024 0.014425 0.00 0.00% 0.014425 0.014425 0.014425 0
Nov 05 2024 0.014425 0.00173 13.58% 0.014425 0.014425 0.014425 300
Nov 04 2024 0.0127 -0.00345 -21.36% 0.0127 0.0127 0.0127 400
Nov 01 2024 0.01615 -0.00005 -0.31% 0.01615 0.01615 0.01615 100
Oct 31 2024 0.0162 0.0002 1.25% 0.012875 0.02 0.0127 54,446
Oct 30 2024 0.016 0.0038 31.15% 0.016 0.016 0.016 40,000
Oct 29 2024 0.0122 0.0019 18.45% 0.0134 0.0135 0.012 123,100
Oct 28 2024 0.0103 -0.0037 -26.43% 0.0105 0.017 0.01025 556,942
Oct 25 2024 0.014 0.001 7.69% 0.014715 0.014715 0.01225 111,700
Oct 24 2024 0.013 -0.00378 -22.50% 0.017075 0.01745 0.013 68,400
Oct 23 2024 0.016775 -0.00113 -6.28% 0.015725 0.016775 0.015 101,098
Oct 22 2024 0.0179 0.00015 0.82% 0.01645 0.0179 0.01645 225
Oct 21 2024 0.017755 0.00276 18.37% 0.017755 0.017755 0.017755 282
Oct 18 2024 0.015 -0.00276 -15.52% 0.015 0.015 0.015 262
Oct 17 2024 0.017755 0.00131 7.93% 0.015 0.017755 0.015 11,506
Oct 16 2024 0.01645 0.00 0.00% 0.01645 0.01645 0.01645 0
Oct 15 2024 0.01645 -0.00155 -8.61% 0.0151 0.0179 0.0151 2,318
Oct 14 2024 0.018 0.0027 17.61% 0.018 0.018 0.018 500
Oct 11 2024 0.015305 0.00131 9.32% 0.018 0.018 0.015305 1,200
Oct 10 2024 0.014 -0.0031 -18.13% 0.015 0.015 0.014 295,323
Oct 09 2024 0.0171 -0.0023 -11.86% 0.0171 0.0194 0.0171 27,018
Oct 08 2024 0.0194 0.0023 13.45% 0.01825 0.0194 0.0172 515
Oct 07 2024 0.0171 -0.0009 -5.00% 0.0194 0.0194 0.0171 54,607
Oct 04 2024 0.018 -0.0012 -6.25% 0.01855 0.01855 0.018 4,000
Oct 03 2024 0.0192 0.0012 6.67% 0.01845 0.0192 0.01845 2,920
Oct 02 2024 0.018 -0.0009 -4.76% 0.018075 0.018075 0.018 680
Oct 01 2024 0.0189 0.0009 5.00% 0.0194 0.0194 0.0189 10,400
Sep 30 2024 0.018 0.0003 1.69% 0.019425 0.019425 0.0177 1,772
Sep 27 2024 0.0177 0.0007 4.12% 0.0177 0.0177 0.0177 1,000
Sep 26 2024 0.017 0.00 0.00% 0.017 0.017 0.017 0
Sep 25 2024 0.017 0.002 13.33% 0.017 0.017 0.017 1,000
Sep 24 2024 0.015 -0.005 -25.00% 0.015 0.015 0.015 7,000
Sep 23 2024 0.02 0.00 0.00% 0.02 0.02 0.02 1,250
Sep 20 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Sep 19 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Sep 18 2024 0.02 0.0023 12.99% 0.02 0.02 0.02 466
Sep 17 2024 0.0177 0.00 0.00% 0.0177 0.0177 0.0177 250
Sep 16 2024 0.0177 0.00 0.00% 0.0177 0.0177 0.0177 9,360
Sep 13 2024 0.0177 -0.00309 -14.84% 0.0188 0.01885 0.0177 318,250
Sep 12 2024 0.020785 0.00 0.00% 0.020785 0.020785 0.020785 0
Sep 11 2024 0.020785 0.00 0.00% 0.020785 0.020785 0.020785 0
Sep 10 2024 0.020785 0.00 0.00% 0.020785 0.020785 0.020785 0
Sep 09 2024 0.020785 0.00579 38.57% 0.01945 0.020785 0.01945 345

Your Recent History

USOTC
BCII
BCII Enterprises (PK)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved