Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bic Stec (OP: BICEF )

72.25 UNCHANGED
Last Price Updated: 11:39 AM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 59.80 59.80 59.80 71 +0.00(+0.00%)
Nov 25, 2020 59.80 59.80 59.80 0 +0.30(+0.50%)
Nov 24, 2020 59.50 59.50 59.50 59.50 242 +0.00(+0.00%)
Nov 16, 2020 59.50 59.50 59.50 0 +1.00(+1.71%)
Nov 13, 2020 58.50 58.50 58.50 58.50 400 +0.10(+0.16%)
Nov 12, 2020 58.40 58.40 58.40 58.40 129 +4.40(+8.16%)
Nov 11, 2020 54.00 54.00 54.00 45 +0.00(+0.00%)
Nov 10, 2020 56.00 56.00 54.00 54.00 1,855 +4.25(+8.54%)
Nov 05, 2020 49.75 49.75 49.75 0 -0.75(-1.49%)
Oct 29, 2020 50.50 50.50 50.50 0 +0.00(+0.00%)
Oct 28, 2020 50.50 50.50 50.50 78 +0.00(+0.00%)
Oct 21, 2020 50.50 50.50 50.50 0 +0.00(+0.00%)
Oct 15, 2020 50.50 50.50 50.50 0 -0.13(-0.25%)
Oct 14, 2020 50.63 50.63 50.63 50.63 1,036 +1.38(+2.80%)
Oct 13, 2020 49.25 49.25 49.25 53 +0.00(+0.00%)
Oct 12, 2020 49.25 49.25 49.25 15 +0.00(+0.00%)
Oct 07, 2020 49.25 49.25 49.25 0 -2.25(-4.37%)
Oct 01, 2020 51.50 51.50 51.50 0 +1.00(+1.98%)
Sep 25, 2020 50.50 50.50 50.50 0 +0.00(+0.00%)
Sep 24, 2020 50.50 50.50 50.50 50.50 458 -4.50(-8.18%)
Sep 18, 2020 55.00 55.00 55.00 0 +0.00(+0.00%)
Sep 16, 2020 55.00 55.00 55.00 0 +0.00(+0.00%)
Sep 11, 2020 55.00 55.00 55.00 0 +0.00(+0.00%)
Sep 09, 2020 55.00 55.00 55.00 0 +0.00(+0.00%)
Sep 08, 2020 55.00 55.00 55.00 72 +0.00(+0.00%)
Sep 04, 2020 55.00 55.00 55.00 55.00 100 -2.00(-3.51%)
Sep 03, 2020 57.00 57.00 57.00 57.00 3,870 +0.25(+0.44%)
Sep 02, 2020 56.75 56.75 56.75 56.75 3,700 +0.75(+1.33%)
Sep 01, 2020 56.00 56.00 56.00 56.00 3,700 -3.35(-5.64%)
Aug 27, 2020 59.35 59.35 59.35 0 +0.00(+0.00%)
Aug 26, 2020 59.35 59.35 59.35 59.35 887 +1.21(+2.08%)
Aug 25, 2020 58.14 58.14 58.14 41 +0.00(+0.00%)
Aug 21, 2020 58.14 58.14 58.14 0 +0.00(+0.00%)
Aug 20, 2020 57.05 58.14 57.05 58.14 1,337 +0.59(+1.03%)
Aug 19, 2020 57.55 57.55 57.55 57.55 1,972 -1.30(-2.21%)
Aug 12, 2020 58.85 58.85 58.85 0 +0.00(+0.00%)
Aug 11, 2020 58.85 58.85 58.85 58.85 250 -0.70(-1.18%)
Aug 10, 2020 59.55 59.55 59.55 88 +0.00(+0.00%)
Aug 05, 2020 59.55 59.55 59.55 0 +3.05(+5.40%)
Aug 04, 2020 56.50 56.50 56.50 49 +0.00(+0.00%)
Jul 30, 2020 56.50 56.50 56.50 0 +0.00(+0.00%)
Jul 22, 2020 56.50 56.50 56.50 0 +0.00(+0.00%)
Jul 21, 2020 56.50 56.50 56.50 37 +0.00(+0.00%)
Jul 20, 2020 56.00 58.74 56.00 56.50 727 +0.50(+0.89%)
Jul 17, 2020 56.00 56.00 56.00 30 +0.00(+0.00%)
Jul 16, 2020 56.00 56.00 56.00 56.00 810 +1.75(+3.23%)
Jul 15, 2020 54.25 54.25 54.25 54.25 439 +6.00(+12.44%)
Jul 14, 2020 48.25 48.25 48.25 75 +0.00(+0.00%)
Jul 13, 2020 48.25 48.25 48.25 17 +0.00(+0.00%)
Jul 10, 2020 48.25 48.25 48.25 12 +0.00(+0.00%)
Jul 09, 2020 48.25 48.25 48.25 54 +0.00(+0.00%)
Jul 07, 2020 48.25 48.25 48.25 0 +0.00(+0.00%)
Jul 02, 2020 48.25 48.25 48.25 0 +0.00(+0.00%)
Jul 01, 2020 48.25 48.25 48.25 17 +0.00(+0.00%)
Jun 25, 2020 48.25 48.25 48.25 0 +0.00(+0.00%)
Jun 24, 2020 48.25 48.25 48.25 48.25 194 -2.30(-4.56%)
Jun 17, 2020 50.55 50.55 50.55 0 -3.95(-7.24%)
Jun 15, 2020 54.50 54.50 54.50 0 +0.00(+0.00%)
Jun 12, 2020 54.50 54.50 54.50 24 +0.00(+0.00%)
Jun 10, 2020 54.50 54.50 54.50 0 +1.51(+2.85%)
Jun 09, 2020 52.99 52.99 52.99 1 +0.00(+0.00%)
Jun 05, 2020 52.99 52.99 52.99 0 +0.99(+1.90%)
Jun 04, 2020 52.00 52.00 52.00 52.00 250 -0.15(-0.29%)
Jun 02, 2020 52.15 52.15 52.15 0 -0.55(-1.04%)
May 29, 2020 52.70 52.70 52.70 0 +0.10(+0.19%)
May 28, 2020 52.60 52.60 52.60 52.60 727 +6.10(+13.12%)
May 27, 2020 46.50 46.50 46.50 23 +0.00(+0.00%)
May 26, 2020 46.50 46.50 46.50 25 +0.00(+0.00%)
May 21, 2020 46.50 46.50 46.50 0 +0.00(+0.00%)
May 20, 2020 46.50 46.50 46.50 7 +0.00(+0.00%)
May 18, 2020 46.50 46.50 46.50 0 +0.00(+0.00%)
May 15, 2020 46.50 46.50 46.50 71 +0.00(+0.00%)
May 14, 2020 46.50 46.50 46.50 46.50 111 -3.50(-7.00%)
May 13, 2020 50.00 50.00 50.00 50.00 392 +2.70(+5.71%)
May 06, 2020 47.30 47.30 47.30 0 +0.00(+0.00%)
May 05, 2020 47.30 47.30 47.30 47.30 207 +0.20(+0.42%)
May 04, 2020 46.00 47.10 46.00 47.10 2,559 -5.36(-10.22%)
Apr 30, 2020 52.46 52.46 52.46 0 +0.00(+0.00%)
Apr 29, 2020 52.46 52.46 52.46 52.46 938 +0.47(+0.90%)
Apr 28, 2020 51.99 51.99 51.99 39 +0.00(+0.00%)
Apr 27, 2020 43.15 43.15 51.99 130 +8.84(+20.49%)
Apr 23, 2020 43.15 43.15 43.15 0 +0.00(+0.00%)
Apr 21, 2020 43.15 43.15 43.15 0 -9.66(-18.29%)
Apr 20, 2020 52.81 52.81 52.81 125 +0.00(+0.00%)
Apr 17, 2020 52.81 52.81 52.81 1 +0.00(+0.00%)
Apr 16, 2020 52.81 52.81 52.81 52.81 109 -0.06(-0.12%)
Apr 15, 2020 52.87 52.87 52.87 52.87 1,703 -2.30(-4.17%)
Apr 14, 2020 55.17 55.17 55.17 3 +0.00(+0.00%)
Apr 09, 2020 55.17 55.17 55.17 0 +0.00(+0.00%)
Apr 07, 2020 55.17 55.17 55.17 0 +0.00(+0.00%)
Apr 06, 2020 55.17 55.17 55.17 6 +0.00(+0.00%)
Apr 01, 2020 55.17 55.17 55.17 0 +2.67(+5.09%)
Mar 27, 2020 52.50 52.50 52.50 0 -5.98(-10.23%)
Mar 26, 2020 58.48 58.48 58.48 58.48 7,053 +9.98(+20.58%)
Mar 25, 2020 48.50 48.50 48.50 35 +0.00(+0.00%)
Mar 23, 2020 48.50 48.50 48.50 0 +0.00(+0.00%)
Mar 20, 2020 48.47 48.66 48.47 48.50 1,000 +2.63(+5.74%)
Mar 19, 2020 45.87 45.87 45.87 45.87 2,640 -6.13(-11.79%)
Mar 18, 2020 52.00 52.00 52.00 52.00 368 -0.10(-0.19%)
Mar 17, 2020 52.10 52.10 52.10 52.10 220 -3.80(-6.80%)
Mar 16, 2020 55.90 55.90 55.90 55.90 801 -0.40(-0.71%)
Mar 13, 2020 56.30 56.30 56.30 56.30 1,100 +1.36(+2.48%)
Mar 12, 2020 54.94 54.94 54.94 54.94 1,106 -1.55(-2.75%)
Mar 11, 2020 56.49 56.49 56.49 43 +0.00(+0.00%)
Mar 10, 2020 56.49 56.49 56.49 56.49 12,157 -1.51(-2.60%)
Mar 09, 2020 61.67 61.67 57.00 58.00 2,220 -3.10(-5.07%)
Mar 05, 2020 61.10 61.10 61.10 0 +0.00(+0.00%)
Mar 04, 2020 61.41 61.41 61.10 61.10 616 +1.00(+1.66%)
Mar 02, 2020 60.10 60.10 60.10 0 -6.15(-9.28%)
Feb 27, 2020 66.25 66.25 66.25 0 +0.00(+0.00%)
Feb 26, 2020 66.25 66.25 66.25 83 +0.00(+0.00%)
Feb 25, 2020 66.25 66.25 66.25 43 +0.00(+0.00%)
Feb 24, 2020 66.25 66.25 66.25 63 +0.00(+0.00%)
Feb 21, 2020 63.87 66.25 63.75 66.25 6,200 +3.25(+5.16%)
Feb 20, 2020 64.06 64.06 63.00 63.00 459 -4.10(-6.11%)
Feb 19, 2020 67.10 67.10 67.10 67.10 102 -4.19(-5.88%)
Feb 18, 2020 71.29 71.29 71.29 46 +0.00(+0.00%)
Feb 14, 2020 71.29 71.29 71.29 481 +0.00(+0.00%)
Feb 12, 2020 71.29 71.29 71.29 0 +0.00(+0.00%)
Feb 11, 2020 71.29 71.29 71.29 71.29 2,087 -0.01(-0.01%)
Feb 10, 2020 71.30 71.30 71.30 71.30 1,223 +1.57(+2.26%)
Feb 07, 2020 69.73 69.73 69.73 69.73 1,700 +2.63(+3.91%)
Feb 05, 2020 67.10 67.10 67.10 0 +0.00(+0.00%)
Feb 04, 2020 67.10 67.10 67.10 35 +0.00(+0.00%)
Feb 03, 2020 67.10 67.10 67.10 25 +0.00(+0.00%)
Jan 31, 2020 67.10 67.10 67.10 36 +0.00(+0.00%)
Jan 30, 2020 67.10 67.10 67.10 23 +0.00(+0.00%)
Jan 28, 2020 67.10 67.10 67.10 0 +0.08(+0.12%)
Jan 27, 2020 67.02 67.02 67.02 74 +0.00(+0.00%)
Jan 24, 2020 67.02 67.02 67.02 67.02 100 +1.02(+1.55%)
Jan 23, 2020 66.00 66.00 66.00 708 +0.00(+0.00%)
Jan 22, 2020 66.00 66.00 66.00 66.00 279 -0.17(-0.25%)
Jan 21, 2020 65.80 66.17 65.80 66.17 4,413 -1.28(-1.89%)
Jan 16, 2020 67.44 67.44 67.44 0 +0.09(+0.14%)
Jan 15, 2020 67.35 67.35 67.35 418 +0.00(+0.00%)
Jan 14, 2020 67.35 67.35 67.35 898 +0.00(+0.00%)
Jan 13, 2020 67.35 67.35 67.35 67.35 305 -0.65(-0.96%)
Jan 10, 2020 68.00 68.00 68.00 68.00 100 -0.90(-1.31%)
Jan 02, 2020 68.90 68.90 68.90 0 +0.00(+0.00%)
Dec 30, 2019 68.90 68.90 68.90 0 +2.00(+2.99%)
Dec 27, 2019 66.90 66.90 66.90 110 +0.00(+0.00%)
Dec 26, 2019 66.90 66.90 66.90 44 +0.00(+0.00%)
Dec 23, 2019 66.90 66.90 66.90 0 +0.00(+0.00%)
Dec 20, 2019 66.90 66.90 66.90 74 +0.00(+0.00%)
Dec 19, 2019 66.90 66.90 66.90 66.90 1,402 -0.75(-1.11%)
Dec 18, 2019 67.79 67.79 67.65 67.65 2,211 -0.85(-1.24%)
Dec 17, 2019 68.50 68.50 68.50 569 +0.00(+0.00%)
Dec 10, 2019 68.50 68.50 68.50 0 -0.58(-0.84%)
Dec 06, 2019 69.08 69.08 69.08 0 +1.08(+1.58%)
Dec 05, 2019 68.00 68.00 68.00 68.00 257 +0.35(+0.52%)
Dec 03, 2019 67.65 67.65 67.65 0 -1.85(-2.66%)
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.