Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bear Creek Mng Corp
(TSV:
BCM
)
0.4100
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2007
8.010
8.100
7.900
8.100
91,340
+0.10(+1.25%)
May 30, 2007
7.900
8.190
7.800
8.000
301,210
+0.10(+1.27%)
May 29, 2007
8.000
8.000
7.800
7.900
27,572
+0.05(+0.64%)
May 25, 2007
7.790
7.900
7.750
7.850
35,280
+0.05(+0.64%)
May 24, 2007
7.880
8.000
7.800
7.800
31,969
-0.20(-2.50%)
May 23, 2007
7.870
8.100
7.870
8.000
30,185
-0.05(-0.62%)
May 22, 2007
8.000
8.090
7.800
8.050
69,685
+0.21(+2.68%)
May 21, 2007
7.780
8.000
7.780
7.840
33,630
+0.00(+0.00%)
May 18, 2007
7.780
8.000
7.780
7.840
33,630
-0.06(-0.76%)
May 17, 2007
8.000
8.000
7.770
7.900
22,780
-0.09(-1.13%)
May 16, 2007
8.000
8.200
7.750
7.990
154,030
-0.01(-0.12%)
May 15, 2007
8.000
8.080
8.000
8.000
84,300
+0.00(+0.00%)
May 14, 2007
8.000
8.150
7.990
8.000
349,865
-0.04(-0.50%)
May 11, 2007
8.000
8.140
8.000
8.040
20,030
+0.04(+0.50%)
May 10, 2007
8.180
8.180
8.000
8.000
31,670
-0.10(-1.23%)
May 09, 2007
8.050
8.100
8.000
8.100
38,390
-0.02(-0.25%)
May 08, 2007
8.120
8.120
8.000
8.120
8,665
+0.02(+0.25%)
May 07, 2007
8.250
8.280
8.050
8.100
265,620
-0.16(-1.94%)
May 04, 2007
8.150
8.350
8.150
8.260
86,140
+0.11(+1.35%)
May 03, 2007
8.000
8.150
8.000
8.150
330,425
+0.15(+1.88%)
May 02, 2007
7.820
8.250
7.820
8.000
310,870
+0.00(+0.00%)
May 01, 2007
7.910
8.040
7.750
8.000
81,647
+0.00(+0.00%)
Apr 30, 2007
8.100
8.100
7.900
8.000
125,625
-0.05(-0.62%)
Apr 27, 2007
8.120
8.170
8.000
8.050
58,006
-0.30(-3.59%)
Apr 26, 2007
8.100
8.350
8.030
8.350
56,181
+0.10(+1.21%)
Apr 25, 2007
8.370
8.380
8.010
8.250
47,292
-0.13(-1.55%)
Apr 24, 2007
8.000
8.380
8.000
8.380
48,625
+0.18(+2.20%)
Apr 23, 2007
8.200
8.200
7.970
8.200
59,992
+0.00(+0.00%)
Apr 20, 2007
7.990
8.380
7.990
8.200
97,352
+0.35(+4.46%)
Apr 19, 2007
7.500
8.000
7.500
7.850
176,604
+0.25(+3.29%)
Apr 18, 2007
7.250
7.600
7.250
7.600
110,870
-0.05(-0.65%)
Apr 17, 2007
7.740
7.740
7.500
7.650
42,730
-0.01(-0.13%)
Apr 16, 2007
7.900
7.900
7.400
7.660
235,926
-0.09(-1.16%)
Apr 13, 2007
7.300
7.770
7.250
7.750
169,940
+0.54(+7.49%)
Apr 12, 2007
7.500
7.500
7.110
7.210
71,946
+0.00(+0.00%)
Apr 11, 2007
6.980
7.600
6.980
7.210
388,918
+0.21(+3.00%)
Apr 10, 2007
6.960
7.060
6.950
7.000
44,545
+0.05(+0.72%)
Apr 09, 2007
7.000
7.000
6.810
6.950
47,010
-0.10(-1.42%)
Apr 05, 2007
6.560
7.100
6.560
7.050
155,580
+0.16(+2.32%)
Apr 04, 2007
6.790
6.900
6.500
6.890
133,723
+0.18(+2.68%)
Apr 03, 2007
6.850
6.850
6.650
6.710
68,280
-0.14(-2.04%)
Apr 02, 2007
7.000
7.000
6.770
6.850
54,404
-0.05(-0.72%)
Mar 30, 2007
6.950
6.950
6.880
6.900
60,680
-0.04(-0.58%)
Mar 29, 2007
6.950
6.950
6.900
6.940
80,000
-0.01(-0.14%)
Mar 28, 2007
6.900
7.140
6.800
6.950
159,253
+0.10(+1.46%)
Mar 27, 2007
7.000
7.090
6.810
6.850
18,429
-0.15(-2.14%)
Mar 26, 2007
7.020
7.050
6.870
7.000
15,520
-0.02(-0.28%)
Mar 23, 2007
7.000
7.150
6.980
7.020
140,730
+0.11(+1.59%)
Mar 22, 2007
7.000
7.000
6.810
6.910
50,250
+0.07(+1.02%)
Mar 21, 2007
6.850
6.850
6.750
6.840
1,049,638
+0.09(+1.33%)
Mar 20, 2007
6.660
6.750
6.610
6.750
105,701
+0.15(+2.27%)
Mar 19, 2007
6.810
6.810
6.600
6.600
74,851
-0.19(-2.80%)
Mar 16, 2007
6.950
6.950
6.790
6.790
86,365
-0.21(-3.00%)
Mar 15, 2007
6.900
7.000
6.900
7.000
21,900
+0.01(+0.14%)
Mar 14, 2007
7.140
7.140
6.800
6.990
38,702
+0.04(+0.58%)
Mar 13, 2007
7.110
7.150
6.950
6.950
38,084
-0.15(-2.11%)
Mar 12, 2007
7.100
7.150
7.050
7.100
158,250
+0.09(+1.28%)
Mar 09, 2007
7.100
7.100
6.900
7.010
318,791
-0.06(-0.85%)
Mar 08, 2007
7.250
7.250
7.050
7.070
125,750
-0.17(-2.35%)
Mar 07, 2007
7.250
7.260
7.000
7.240
709,897
+0.09(+1.26%)
Mar 06, 2007
6.950
7.250
6.950
7.150
322,688
+0.45(+6.72%)
Mar 05, 2007
7.050
7.100
6.450
6.700
205,011
-0.69(-9.34%)
Mar 02, 2007
7.650
7.700
7.100
7.390
111,975
-0.36(-4.65%)
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
.