BCI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.235 | -0.005 | -2.08% | 0.235 | 0.235 | 0.235 | 262,150 |
May 09 2024 | 0.24 | 0.005 | 2.13% | 0.24 | 0.24 | 0.235 | 66,508 |
May 08 2024 | 0.235 | 0.005 | 2.17% | 0.23 | 0.235 | 0.23 | 239,707 |
May 07 2024 | 0.23 | -0.0025 | -1.08% | 0.23 | 0.235 | 0.225 | 497,627 |
May 06 2024 | 0.2325 | 0.0025 | 1.09% | 0.235 | 0.24 | 0.23 | 224,087 |
May 03 2024 | 0.23 | 0.00 | 0.00% | 0.235 | 0.235 | 0.23 | 158,127 |
May 02 2024 | 0.23 | -0.0075 | -3.16% | 0.235 | 0.2375 | 0.23 | 95,309 |
May 01 2024 | 0.2375 | 0.0075 | 3.26% | 0.23 | 0.24 | 0.23 | 173,496 |
Apr 30 2024 | 0.23 | 0.005 | 2.22% | 0.225 | 0.23 | 0.225 | 311,872 |
Apr 29 2024 | 0.225 | -0.0025 | -1.10% | 0.23 | 0.23 | 0.225 | 92,852 |
Apr 26 2024 | 0.2275 | -0.0025 | -1.09% | 0.23 | 0.23 | 0.225 | 27,884 |
Apr 24 2024 | 0.23 | 0.0025 | 1.10% | 0.225 | 0.23 | 0.22 | 803,220 |
Apr 23 2024 | 0.2275 | -0.0025 | -1.09% | 0.23 | 0.23 | 0.225 | 57,947 |
Apr 22 2024 | 0.23 | 0.0025 | 1.10% | 0.23 | 0.235 | 0.225 | 234,651 |
Apr 19 2024 | 0.2275 | 0.00 | 0.00% | 0.225 | 0.23 | 0.2225 | 746,599 |
Apr 18 2024 | 0.2275 | 0.00 | 0.00% | 0.23 | 0.23 | 0.225 | 124,195 |
Apr 17 2024 | 0.2275 | 0.0025 | 1.11% | 0.23 | 0.23 | 0.225 | 200,586 |
Apr 16 2024 | 0.225 | -0.005 | -2.17% | 0.235 | 0.235 | 0.225 | 536,394 |
Apr 15 2024 | 0.23 | -0.005 | -2.13% | 0.24 | 0.24 | 0.23 | 827,856 |
Apr 12 2024 | 0.235 | -0.01 | -4.08% | 0.235 | 0.2375 | 0.235 | 24,152 |
Apr 11 2024 | 0.245 | 0.005 | 2.08% | 0.24 | 0.245 | 0.24 | 147,684 |
Apr 10 2024 | 0.24 | 0.0025 | 1.05% | 0.24 | 0.25 | 0.235 | 243,268 |
Apr 09 2024 | 0.2375 | -0.005 | -2.06% | 0.245 | 0.245 | 0.2375 | 1,041,820 |
Apr 08 2024 | 0.2425 | 0.00 | 0.00% | 0.2425 | 0.2425 | 0.2425 | 0.00 |
Apr 05 2024 | 0.2425 | -0.0025 | -1.02% | 0.245 | 0.25 | 0.24 | 467,762 |
Apr 04 2024 | 0.245 | 0.0025 | 1.03% | 0.245 | 0.25 | 0.24 | 941,115 |
Apr 03 2024 | 0.2425 | 0.00 | 0.00% | 0.245 | 0.245 | 0.24 | 1,514,657 |
Apr 02 2024 | 0.2425 | 0.0075 | 3.19% | 0.235 | 0.245 | 0.235 | 708,198 |
Mar 28 2024 | 0.235 | 0.00 | 0.00% | 0.235 | 0.24 | 0.23 | 236,753 |
Mar 27 2024 | 0.235 | 0.00 | 0.00% | 0.235 | 0.2375 | 0.23 | 259,224 |
Mar 26 2024 | 0.235 | 0.0025 | 1.08% | 0.235 | 0.235 | 0.23 | 276,035 |
Mar 25 2024 | 0.2325 | -0.005 | -2.11% | 0.24 | 0.24 | 0.23 | 643,304 |
Mar 22 2024 | 0.2375 | 0.0025 | 1.06% | 0.24 | 0.24 | 0.235 | 292,255 |
Mar 21 2024 | 0.235 | 0.005 | 2.17% | 0.23 | 0.24 | 0.23 | 1,143,483 |
Mar 20 2024 | 0.23 | 0.005 | 2.22% | 0.23 | 0.23 | 0.225 | 732,404 |
Mar 19 2024 | 0.225 | 0.005 | 2.27% | 0.225 | 0.23 | 0.225 | 362,051 |
Mar 18 2024 | 0.22 | -0.01 | -4.35% | 0.23 | 0.23 | 0.22 | 334,465 |
Mar 15 2024 | 0.23 | 0.005 | 2.22% | 0.225 | 0.23 | 0.225 | 210,374 |
Mar 14 2024 | 0.225 | -0.0025 | -1.10% | 0.23 | 0.23 | 0.225 | 1,239,908 |
Mar 13 2024 | 0.2275 | -0.0025 | -1.09% | 0.23 | 0.235 | 0.225 | 650,218 |
Mar 12 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.235 | 0.2275 | 311,627 |
Mar 11 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.2375 | 0.23 | 399,184 |
Mar 07 2024 | 0.23 | 0.0025 | 1.10% | 0.24 | 0.24 | 0.225 | 481,895 |
Mar 06 2024 | 0.2275 | -0.0025 | -1.09% | 0.235 | 0.235 | 0.225 | 2,653,902 |
Mar 05 2024 | 0.23 | -0.01 | -4.17% | 0.245 | 0.25 | 0.23 | 5,032,074 |
Mar 04 2024 | 0.24 | -0.005 | -2.04% | 0.245 | 0.2475 | 0.24 | 327,081 |
Mar 03 2024 | 0.245 | 0.0025 | 1.03% | 0.245 | 0.2475 | 0.2425 | 363,657 |
Feb 29 2024 | 0.2425 | -0.0075 | -3.00% | 0.245 | 0.245 | 0.2425 | 741,281 |
Feb 28 2024 | 0.25 | 0.005 | 2.04% | 0.245 | 0.25 | 0.2425 | 542,787 |
Feb 27 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.2475 | 0.2425 | 396,672 |
Feb 26 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.25 | 0.245 | 575,620 |
Feb 25 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.25 | 0.245 | 514,254 |
Feb 22 2024 | 0.245 | 0.005 | 2.08% | 0.245 | 0.25 | 0.245 | 527,117 |
Feb 21 2024 | 0.24 | -0.005 | -2.04% | 0.245 | 0.245 | 0.24 | 1,837,777 |
Feb 20 2024 | 0.245 | -0.005 | -2.00% | 0.245 | 0.2475 | 0.245 | 884,040 |
Feb 19 2024 | 0.25 | 0.0025 | 1.01% | 0.25 | 0.25 | 0.245 | 231,579 |
Feb 18 2024 | 0.2475 | 0.0025 | 1.02% | 0.245 | 0.25 | 0.245 | 862,005 |
Feb 15 2024 | 0.245 | 0.00 | 0.00% | 0.24 | 0.245 | 0.24 | 1,183,765 |
Feb 14 2024 | 0.245 | 0.005 | 2.08% | 0.245 | 0.245 | 0.24 | 2,532,320 |
Feb 13 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.2425 | 0.24 | 1,446,371 |
Feb 12 2024 | 0.24 | 0.0025 | 1.05% | 0.24 | 0.245 | 0.2375 | 2,140,981 |