BCM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 0.355 | 0.01 | 2.90% | 0.35 | 0.36 | 0.34 | 96,117 |
May 02 2024 | 0.345 | -0.015 | -4.17% | 0.35 | 0.385 | 0.345 | 121,458 |
May 01 2024 | 0.36 | 0.015 | 4.35% | 0.345 | 0.36 | 0.345 | 130,861 |
Apr 30 2024 | 0.345 | -0.04 | -10.39% | 0.38 | 0.38 | 0.34 | 235,825 |
Apr 29 2024 | 0.385 | 0.015 | 4.05% | 0.375 | 0.39 | 0.375 | 300,095 |
Apr 26 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 0 |
Apr 25 2024 | 0.37 | -0.01 | -2.63% | 0.38 | 0.385 | 0.365 | 260,232 |
Apr 24 2024 | 0.38 | -0.005 | -1.30% | 0.385 | 0.39 | 0.38 | 37,111 |
Apr 23 2024 | 0.385 | 0.005 | 1.32% | 0.38 | 0.405 | 0.375 | 323,931 |
Apr 22 2024 | 0.38 | -0.04 | -9.52% | 0.39 | 0.40 | 0.37 | 306,656 |
Apr 19 2024 | 0.42 | 0.04 | 10.53% | 0.37 | 0.44 | 0.37 | 150,022 |
Apr 18 2024 | 0.38 | 0.02 | 5.56% | 0.365 | 0.39 | 0.35 | 511,486 |
Apr 17 2024 | 0.36 | 0.01 | 2.86% | 0.36 | 0.40 | 0.355 | 326,680 |
Apr 16 2024 | 0.35 | -0.035 | -9.09% | 0.385 | 0.385 | 0.335 | 464,368 |
Apr 15 2024 | 0.385 | -0.015 | -3.75% | 0.42 | 0.42 | 0.385 | 250,998 |
Apr 12 2024 | 0.40 | 0.01 | 2.56% | 0.40 | 0.465 | 0.385 | 1,106,288 |
Apr 11 2024 | 0.39 | -0.01 | -2.50% | 0.40 | 0.41 | 0.38 | 259,250 |
Apr 10 2024 | 0.40 | 0.02 | 5.26% | 0.37 | 0.41 | 0.37 | 301,210 |
Apr 09 2024 | 0.38 | 0.00 | 0.00% | 0.41 | 0.42 | 0.37 | 894,562 |
Apr 08 2024 | 0.38 | 0.04 | 11.76% | 0.40 | 0.42 | 0.365 | 1,291,645 |
Apr 05 2024 | 0.34 | 0.03 | 9.68% | 0.315 | 0.355 | 0.30 | 789,006 |
Apr 04 2024 | 0.31 | 0.02 | 6.90% | 0.29 | 0.325 | 0.275 | 1,252,184 |
Apr 03 2024 | 0.29 | 0.045 | 18.37% | 0.245 | 0.29 | 0.24 | 1,378,024 |
Apr 02 2024 | 0.245 | 0.01 | 4.26% | 0.24 | 0.245 | 0.235 | 594,100 |
Apr 01 2024 | 0.235 | 0.01 | 4.44% | 0.23 | 0.24 | 0.225 | 305,029 |
Mar 28 2024 | 0.225 | 0.005 | 2.27% | 0.225 | 0.225 | 0.22 | 266,347 |
Mar 27 2024 | 0.22 | 0.005 | 2.33% | 0.21 | 0.22 | 0.21 | 313,226 |
Mar 26 2024 | 0.215 | -0.01 | -4.44% | 0.225 | 0.225 | 0.215 | 135,990 |
Mar 25 2024 | 0.225 | -0.005 | -2.17% | 0.23 | 0.23 | 0.225 | 79,177 |
Mar 22 2024 | 0.23 | -0.005 | -2.13% | 0.24 | 0.24 | 0.23 | 73,000 |
Mar 21 2024 | 0.235 | -0.02 | -7.84% | 0.255 | 0.26 | 0.235 | 327,500 |
Mar 20 2024 | 0.255 | 0.015 | 6.25% | 0.24 | 0.255 | 0.23 | 563,273 |
Mar 19 2024 | 0.24 | -0.005 | -2.04% | 0.245 | 0.245 | 0.235 | 76,419 |
Mar 18 2024 | 0.245 | 0.01 | 4.26% | 0.24 | 0.245 | 0.235 | 282,750 |
Mar 15 2024 | 0.235 | 0.02 | 9.30% | 0.225 | 0.24 | 0.225 | 212,118 |
Mar 14 2024 | 0.215 | -0.02 | -8.51% | 0.235 | 0.235 | 0.215 | 39,474 |
Mar 13 2024 | 0.235 | 0.02 | 9.30% | 0.21 | 0.235 | 0.21 | 598,382 |
Mar 12 2024 | 0.215 | 0.01 | 4.88% | 0.205 | 0.215 | 0.205 | 50,138 |
Mar 11 2024 | 0.205 | -0.015 | -6.82% | 0.215 | 0.22 | 0.20 | 379,562 |
Mar 08 2024 | 0.22 | 0.015 | 7.32% | 0.20 | 0.22 | 0.20 | 91,500 |
Mar 07 2024 | 0.205 | 0.01 | 5.13% | 0.20 | 0.205 | 0.20 | 9,790 |
Mar 06 2024 | 0.195 | -0.005 | -2.50% | 0.20 | 0.21 | 0.19 | 342,663 |
Mar 05 2024 | 0.20 | 0.01 | 5.26% | 0.205 | 0.205 | 0.195 | 184,534 |
Mar 04 2024 | 0.19 | 0.01 | 5.56% | 0.195 | 0.195 | 0.19 | 314,611 |
Mar 01 2024 | 0.18 | -0.01 | -5.26% | 0.18 | 0.19 | 0.18 | 109,518 |
Feb 29 2024 | 0.19 | 0.01 | 5.56% | 0.185 | 0.19 | 0.18 | 114,950 |
Feb 28 2024 | 0.18 | 0.005 | 2.86% | 0.185 | 0.185 | 0.175 | 34,848 |
Feb 27 2024 | 0.175 | -0.01 | -5.41% | 0.185 | 0.185 | 0.175 | 92,243 |
Feb 26 2024 | 0.185 | -0.005 | -2.63% | 0.19 | 0.19 | 0.185 | 37,268 |
Feb 23 2024 | 0.19 | 0.02 | 11.76% | 0.175 | 0.19 | 0.17 | 101,640 |
Feb 22 2024 | 0.17 | -0.01 | -5.56% | 0.18 | 0.18 | 0.17 | 97,392 |
Feb 21 2024 | 0.18 | -0.005 | -2.70% | 0.185 | 0.185 | 0.18 | 245,000 |
Feb 20 2024 | 0.185 | -0.015 | -7.50% | 0.21 | 0.21 | 0.185 | 69,025 |
Feb 16 2024 | 0.20 | -0.005 | -2.44% | 0.20 | 0.21 | 0.20 | 26,570 |
Feb 15 2024 | 0.205 | 0.005 | 2.50% | 0.205 | 0.21 | 0.195 | 58,515 |
Feb 14 2024 | 0.20 | 0.005 | 2.56% | 0.19 | 0.205 | 0.19 | 80,750 |
Feb 13 2024 | 0.195 | -0.02 | -9.30% | 0.21 | 0.21 | 0.19 | 80,458 |
Feb 12 2024 | 0.215 | 0.005 | 2.38% | 0.20 | 0.22 | 0.20 | 12,280 |
Feb 09 2024 | 0.21 | -0.01 | -4.55% | 0.21 | 0.215 | 0.21 | 9,000 |
Feb 08 2024 | 0.22 | 0.00 | 0.00% | 0.215 | 0.225 | 0.21 | 24,880 |
Feb 07 2024 | 0.22 | 0.005 | 2.33% | 0.22 | 0.22 | 0.22 | 2,100 |
Feb 06 2024 | 0.215 | 0.005 | 2.38% | 0.21 | 0.22 | 0.205 | 29,350 |
Feb 05 2024 | 0.21 | -0.01 | -4.55% | 0.23 | 0.23 | 0.205 | 79,650 |