Date	Open	High	Low	Close	Volume	Change (%)
Dec 22, 2025	0.0145	0.0145	0.0145	0.0145	1,300	-0.00(-3.33%)
Dec 19, 2025	0.0147	0.0172	0.0147	0.0150	12,250	+0.00(+3.45%)
Dec 18, 2025	0.0150	0.0150	0.0145	0.0145	25,500	-0.00(-19.44%)
Dec 17, 2025	0.0155	0.0180	0.0155	0.0180	10,930	+0.00(+20.00%)
Dec 16, 2025	0.0150	0.0150	0.0150	0.0150	1,225	-0.00(-3.85%)
Dec 15, 2025	0.0156	0.0156	0.0156	0.0156	100	-0.00(-2.50%)
Dec 12, 2025	0.0160	0.0160	0.0155	0.0160	92,888	-0.00(-3.03%)
Dec 11, 2025	0.0183	0.0184	0.0130	0.0165	178,888	-0.00(-6.25%)
Dec 10, 2025	0.0187	0.0187	0.0176	0.0176	86,899	+0.00(+0.00%)
Dec 09, 2025	0.0171	0.0186	0.0171	0.0176	40,943	+0.00(+1.15%)
Dec 08, 2025	0.0176	0.0187	0.0174	0.0174	54,768	-0.00(-3.33%)
Dec 05, 2025	0.0198	0.0200	0.0180	0.0180	523,677	+0.00(+5.88%)
Dec 04, 2025	0.0170	0.0170	0.0120	0.0170	332,377	+0.00(+6.25%)
Dec 03, 2025	0.0148	0.0160	0.0148	0.0160	3,900	+0.00(+14.29%)
Dec 02, 2025	0.0134	0.0140	0.0120	0.0140	99,511	+0.00(+9.37%)
Dec 01, 2025	0.0130	0.0130	0.0116	0.0128	13,279	-0.00(-8.57%)
Nov 28, 2025	0.0116	0.0140	0.0116	0.0140	500	+0.00(+0.00%)
Nov 26, 2025	0.0154	0.0154	0.0140	0.0140	3,000	+0.00(+0.00%)
Nov 25, 2025	0.0116	0.0140	0.0116	0.0140	2,167	+0.00(+0.00%)
Nov 24, 2025	0.0140	0.0140	0.0124	0.0140	5,757	+0.00(+7.69%)
Nov 21, 2025	0.0116	0.0130	0.0116	0.0130	50,674	-0.00(-7.14%)
Nov 20, 2025	0.0128	0.0140	0.0120	0.0140	11,185	+0.00(+0.00%)
Nov 19, 2025	0.0140	0.0140	0.0116	0.0140	113,903	+0.00(+3.70%)
Nov 18, 2025	0.0120	0.0138	0.0120	0.0135	132,788	+0.00(+0.00%)
Nov 17, 2025	0.0174	0.0174	0.0102	0.0135	875,077	-0.00(-22.86%)
Nov 14, 2025	0.0175	0.0175	0.0160	0.0175	153,100	-0.00(-1.69%)
Nov 13, 2025	0.0193	0.0199	0.0165	0.0178	330,899	-0.00(-6.81%)
Nov 12, 2025	0.0176	0.0200	0.0173	0.0191	242,439	+0.00(+11.05%)
Nov 11, 2025	0.0183	0.0183	0.0172	0.0172	1,020	-0.00(-4.44%)
Nov 10, 2025	0.0184	0.0184	0.0173	0.0180	30,200	+0.00(+10.43%)
Nov 07, 2025	0.0163	0.0163	0.0163	0.0163	265	-0.00(-11.41%)
Nov 06, 2025	0.0175	0.0184	0.0152	0.0184	207,280	+0.00(+8.88%)
Nov 05, 2025	0.0180	0.0180	0.0157	0.0169	42,200	+0.00(+7.64%)
Nov 04, 2025	0.0160	0.0160	0.0156	0.0157	29,900	+0.00(+3.29%)
Nov 03, 2025	0.0168	0.0168	0.0152	0.0152	66,110	-0.00(-15.08%)
Oct 31, 2025	0.0157	0.0179	0.0157	0.0179	492	+0.00(+4.07%)
Oct 30, 2025	0.0182	0.0182	0.0172	0.0172	30,000	-0.00(-6.52%)
Oct 29, 2025	0.0180	0.0184	0.0170	0.0184	56,000	+0.00(+3.95%)
Oct 28, 2025	0.0176	0.0178	0.0176	0.0177	100,156	+0.00(+1.14%)
Oct 27, 2025	0.0175	0.0175	0.0169	0.0175	171,142	+0.00(+21.53%)
Oct 24, 2025	0.0190	0.0195	0.0144	0.0144	213,226	-0.00(-19.10%)
Oct 23, 2025	0.0160	0.0199	0.0160	0.0178	849,650	+0.00(+23.61%)
Oct 22, 2025	0.0153	0.0169	0.0144	0.0144	73,111	-0.00(-10.00%)
Oct 21, 2025	0.0165	0.0165	0.0148	0.0160	41,000	+0.00(+0.00%)
Oct 20, 2025	0.0160	0.0160	0.0148	0.0160	156,118	+0.00(+6.67%)
Oct 17, 2025	0.0147	0.0150	0.0147	0.0150	85,000	+0.00(+0.00%)
Oct 16, 2025	0.0138	0.0150	0.0138	0.0150	52,125	-0.00(-1.96%)
Oct 15, 2025	0.0153	0.0153	0.0153	0.0153	50,000	-0.00(-4.38%)
Oct 14, 2025	0.0142	0.0160	0.0118	0.0160	341,392	+0.01(+45.45%)
Oct 13, 2025	0.0143	0.0143	0.0110	0.0110	175,800	-0.00(-23.08%)
Oct 10, 2025	0.0154	0.0154	0.0130	0.0143	140,822	+0.00(+4.38%)
Oct 09, 2025	0.0147	0.0154	0.0132	0.0137	610,581	-0.00(-1.44%)
Oct 08, 2025	0.0127	0.0154	0.0127	0.0139	207,938	+0.00(+14.88%)
Oct 07, 2025	0.0145	0.0145	0.0104	0.0121	598,400	-0.00(-16.55%)
Oct 06, 2025	0.0114	0.0145	0.0109	0.0145	114,285	+0.00(+29.46%)
Oct 03, 2025	0.0145	0.0145	0.0112	0.0112	279,218	-0.00(-27.74%)
Oct 02, 2025	0.0105	0.0160	0.0102	0.0155	1,244,617	+0.01(+68.48%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Bcii Enterprises Inc (OP:BCII)

Historical Prices

Starting at $3.75/week.

Subscribe Today