Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BCTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 1.49 | 0.00 | 0.00% | 1.59 | 1.625 | 1.47 | 287,925 |
| May 20 2024 | 1.49 | 0.10 | 7.19% | 1.49 | 1.54 | 1.4193 | 260,523 |
| May 17 2024 | 1.39 | 0.01 | 0.72% | 1.47 | 1.49 | 1.33 | 164,975 |
| May 16 2024 | 1.38 | -0.25 | -15.34% | 1.70 | 1.70 | 1.30 | 349,690 |
| May 15 2024 | 1.63 | -0.48 | -22.75% | 2.00 | 2.0523 | 1.6075 | 303,854 |
| May 14 2024 | 2.11 | -0.12 | -5.40% | 2.18 | 2.2427 | 2.09 | 28,676 |
| May 13 2024 | 2.2304 | -0.02 | -0.87% | 2.25 | 2.31 | 2.17 | 17,943 |
| May 10 2024 | 2.25 | -0.01 | -0.44% | 2.26 | 2.31 | 2.23 | 6,058 |
| May 09 2024 | 2.26 | 0.02 | 0.89% | 2.23 | 2.44 | 2.1601 | 58,189 |
| May 08 2024 | 2.24 | 0.05 | 2.28% | 2.24 | 2.3188 | 2.1901 | 12,267 |
| May 07 2024 | 2.19 | -0.08 | -3.52% | 2.24 | 2.28 | 2.19 | 14,572 |
| May 06 2024 | 2.27 | 0.01 | 0.44% | 2.28 | 2.2857 | 2.21 | 11,865 |
| May 03 2024 | 2.26 | 0.02 | 0.89% | 2.25 | 2.34 | 2.23 | 28,649 |
| May 02 2024 | 2.24 | 0.13 | 6.16% | 2.16 | 2.24 | 2.09 | 22,347 |
| May 01 2024 | 2.11 | -0.06 | -2.76% | 2.11 | 2.19 | 2.0558 | 13,494 |
| Apr 30 2024 | 2.17 | 0.01 | 0.46% | 2.16 | 2.25 | 2.07 | 42,038 |
| Apr 29 2024 | 2.16 | -0.01 | -0.46% | 2.18 | 2.25 | 2.15 | 19,760 |
| Apr 26 2024 | 2.17 | -0.07 | -3.13% | 2.29 | 2.29 | 2.11 | 36,051 |
| Apr 25 2024 | 2.24 | 0.05 | 2.28% | 2.15 | 2.26 | 2.15 | 29,075 |
| Apr 24 2024 | 2.19 | -0.13 | -5.60% | 2.26 | 2.31 | 2.19 | 22,628 |
| Apr 23 2024 | 2.32 | 0.12 | 5.45% | 2.17 | 2.37 | 2.17 | 35,920 |
| Apr 22 2024 | 2.20 | 0.18 | 8.91% | 2.15 | 2.20 | 2.05 | 17,354 |
| Apr 19 2024 | 2.02 | -0.13 | -5.94% | 2.16 | 2.29 | 2.01 | 41,777 |
| Apr 18 2024 | 2.1476 | -0.01 | -0.57% | 2.13 | 2.35 | 2.13 | 8,449 |
| Apr 17 2024 | 2.16 | -0.12 | -5.26% | 2.32 | 2.32 | 2.1001 | 26,252 |
| Apr 16 2024 | 2.28 | -0.04 | -1.72% | 2.30 | 2.30 | 2.02 | 135,565 |
| Apr 15 2024 | 2.32 | -0.17 | -6.83% | 2.45 | 2.56 | 2.30 | 35,551 |
| Apr 12 2024 | 2.49 | -0.19 | -7.09% | 2.71 | 2.8499 | 2.47 | 116,630 |
| Apr 11 2024 | 2.68 | -0.05 | -1.83% | 2.72 | 2.82 | 2.6401 | 24,923 |
| Apr 10 2024 | 2.73 | -0.12 | -4.21% | 2.76 | 2.83 | 2.6798 | 81,050 |
| Apr 09 2024 | 2.8501 | -0.08 | -2.73% | 2.91 | 2.95 | 2.84 | 33,270 |
| Apr 08 2024 | 2.93 | 0.21 | 7.72% | 2.72 | 2.9432 | 2.69 | 37,106 |
| Apr 05 2024 | 2.72 | -0.07 | -2.51% | 2.75 | 2.805 | 2.70 | 29,690 |
| Apr 04 2024 | 2.79 | -0.09 | -3.13% | 2.88 | 3.03 | 2.76 | 98,964 |
| Apr 03 2024 | 2.88 | 0.13 | 4.73% | 2.77 | 3.01 | 2.7659 | 93,054 |
| Apr 02 2024 | 2.75 | -0.08 | -2.83% | 2.71 | 2.85 | 2.71 | 21,429 |
| Apr 01 2024 | 2.83 | -0.03 | -1.05% | 2.86 | 2.89 | 2.76 | 41,604 |
| Mar 28 2024 | 2.86 | 0.19 | 7.12% | 2.64 | 2.94 | 2.6001 | 87,185 |
| Mar 27 2024 | 2.67 | 0.13 | 5.12% | 2.60 | 2.68 | 2.49 | 85,028 |
| Mar 26 2024 | 2.54 | -0.31 | -10.88% | 2.80 | 2.82 | 2.4006 | 146,432 |
| Mar 25 2024 | 2.85 | 0.33 | 13.10% | 2.65 | 2.92 | 2.6068 | 186,535 |
| Mar 22 2024 | 2.52 | 0.24 | 10.53% | 2.35 | 2.52 | 2.21 | 138,132 |
| Mar 21 2024 | 2.28 | 0.04 | 1.79% | 2.30 | 2.32 | 2.19 | 162,920 |
| Mar 20 2024 | 2.24 | -0.47 | -17.34% | 2.71 | 2.83 | 2.225 | 373,682 |
| Mar 19 2024 | 2.71 | -0.19 | -6.55% | 2.81 | 2.83 | 2.66 | 59,708 |
| Mar 18 2024 | 2.90 | -0.05 | -1.69% | 2.98 | 2.98 | 2.6206 | 96,869 |
| Mar 15 2024 | 2.95 | -0.03 | -1.01% | 2.96 | 3.00 | 2.915 | 45,832 |
| Mar 14 2024 | 2.98 | 0.03 | 1.02% | 2.98 | 3.0199 | 2.76 | 81,039 |
| Mar 13 2024 | 2.95 | -0.02 | -0.67% | 2.97 | 3.04 | 2.8501 | 88,231 |
| Mar 12 2024 | 2.97 | -0.03 | -1.00% | 3.00 | 3.00 | 2.92 | 49,958 |
| Mar 11 2024 | 3.00 | 0.05 | 1.69% | 2.95 | 3.0018 | 2.90 | 109,691 |
| Mar 08 2024 | 2.95 | 0.05 | 1.72% | 2.91 | 3.01 | 2.8584 | 100,825 |
| Mar 07 2024 | 2.90 | -0.22 | -7.05% | 3.10 | 3.24 | 2.80 | 233,626 |
| Mar 06 2024 | 3.12 | -0.28 | -8.24% | 3.40 | 3.5288 | 3.07 | 142,230 |
| Mar 05 2024 | 3.40 | 0.02 | 0.59% | 3.37 | 3.45 | 3.26 | 14,238 |
| Mar 04 2024 | 3.38 | -0.09 | -2.59% | 3.39 | 3.50 | 3.31 | 23,803 |
| Mar 01 2024 | 3.47 | 0.01 | 0.29% | 3.38 | 3.66 | 3.38 | 82,610 |
| Feb 29 2024 | 3.46 | 0.06 | 1.76% | 3.37 | 3.55 | 3.37 | 76,644 |
| Feb 28 2024 | 3.40 | -0.03 | -0.87% | 3.40 | 3.42 | 3.3001 | 33,780 |
| Feb 27 2024 | 3.43 | 0.15 | 4.57% | 3.33 | 3.50 | 3.23 | 89,100 |
| Feb 26 2024 | 3.28 | -0.20 | -5.75% | 3.41 | 3.73 | 3.16 | 129,009 |
| Feb 23 2024 | 3.48 | -0.09 | -2.52% | 3.55 | 3.55 | 3.35 | 33,289 |
| Feb 22 2024 | 3.57 | 0.00 | 0.00% | 3.57 | 3.69 | 3.37 | 61,553 |
