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

Bic Stec (OP: BICEF )

71.57 UNCHANGED
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 10, 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 (%)
Jul 30, 2019 77.10 77.10 77.10 0 +0.10(+0.13%)
Jul 24, 2019 77.00 77.00 77.00 0 +0.00(+0.00%)
Jul 19, 2019 77.00 77.00 77.00 0 +0.00(+0.00%)
Jul 18, 2019 77.00 77.00 77.00 77.00 238 -2.16(-2.73%)
Jul 17, 2019 79.16 79.16 79.16 280 +0.19(+0.24%)
Jul 16, 2019 78.96 78.96 78.96 0 +0.00(+0.00%)
Jul 15, 2019 78.96 78.96 78.96 78.96 761 +0.53(+0.67%)
Jul 12, 2019 78.44 78.44 78.44 114 +0.00(+0.00%)
Jul 11, 2019 78.44 78.44 78.44 78.44 7,319 +2.19(+2.87%)
Jul 09, 2019 76.25 76.25 76.25 0 +0.00(+0.00%)
Jul 05, 2019 76.25 76.25 76.25 0 +0.00(+0.00%)
Jun 28, 2019 76.25 76.25 76.25 0 +0.98(+1.30%)
Jun 27, 2019 75.27 75.27 75.27 1 +0.00(+0.00%)
Jun 26, 2019 75.27 75.27 75.27 57 +0.00(+0.00%)
Jun 25, 2019 75.27 75.27 75.27 75.27 314 +0.02(+0.03%)
Jun 24, 2019 75.25 75.25 75.25 75.25 309 +0.25(+0.33%)
Jun 21, 2019 75.00 75.00 75.00 75.00 100 +0.15(+0.20%)
Jun 20, 2019 74.85 74.85 74.85 59 +0.00(+0.00%)
Jun 19, 2019 74.85 74.85 74.85 1 +0.00(+0.00%)
Jun 18, 2019 74.85 74.85 74.85 74.85 216 -2.43(-3.15%)
Jun 14, 2019 77.28 77.28 77.28 0 +0.00(+0.00%)
Jun 13, 2019 77.28 77.28 77.28 77.28 4,036 -0.18(-0.23%)
Jun 12, 2019 77.46 77.46 77.46 54 +0.00(+0.00%)
Jun 11, 2019 77.46 77.46 77.46 77.46 13,545 -1.04(-1.33%)
Jun 10, 2019 78.50 78.50 78.50 42 +0.00(+0.00%)
Jun 07, 2019 78.50 78.50 78.50 16 +0.00(+0.00%)
Jun 06, 2019 78.50 78.50 78.50 78.50 185 +1.90(+2.48%)
Jun 04, 2019 76.60 76.60 76.60 0 -10.45(-12.00%)
Jun 03, 2019 87.05 87.05 87.05 755 +0.00(+0.00%)
May 31, 2019 87.05 87.05 87.05 801 +0.00(+0.00%)
May 30, 2019 87.05 87.05 87.05 37 +0.00(+0.00%)
May 29, 2019 87.05 87.05 87.05 4 +0.00(+0.00%)
May 28, 2019 87.05 87.05 87.05 72 +0.00(+0.00%)
May 24, 2019 87.05 87.05 87.05 10 +0.00(+0.00%)
May 23, 2019 87.05 87.05 87.05 56 +0.00(+0.00%)
May 22, 2019 87.05 87.05 87.05 0 +0.00(+0.00%)
May 20, 2019 87.05 87.05 87.05 0 +0.00(+0.00%)
May 17, 2019 87.05 87.05 87.05 3 +0.00(+0.00%)
May 16, 2019 87.05 87.05 87.05 87.05 214 +2.25(+2.65%)
May 15, 2019 84.80 84.80 84.80 37 +0.00(+0.00%)
May 14, 2019 84.80 84.80 84.80 2 +0.00(+0.00%)
May 13, 2019 84.80 84.80 84.80 76 +0.00(+0.00%)
May 10, 2019 84.80 84.80 84.80 66 +0.00(+0.00%)
May 06, 2019 84.80 84.80 84.80 0 -6.70(-7.32%)
May 03, 2019 91.50 91.50 91.50 31 +0.00(+0.00%)
May 02, 2019 91.50 91.50 91.50 24 +0.00(+0.00%)
Apr 29, 2019 91.50 91.50 91.50 0 +0.00(+0.00%)
Apr 26, 2019 91.50 91.50 91.50 4 +0.00(+0.00%)
Apr 25, 2019 91.50 91.50 91.50 0 +0.00(+0.00%)
Apr 24, 2019 91.50 91.50 91.50 8 +0.00(+0.00%)
Apr 23, 2019 91.50 91.50 91.50 53 +0.00(+0.00%)
Apr 18, 2019 91.50 91.50 91.50 17 +0.00(+0.00%)
Apr 17, 2019 91.50 91.50 91.50 91.50 620 +2.62(+2.95%)
Apr 16, 2019 88.88 88.88 88.88 88.88 1,640 +2.71(+3.15%)
Apr 15, 2019 86.16 86.16 86.16 24 +0.00(+0.00%)
Apr 12, 2019 86.16 86.16 86.16 2 +0.00(+0.00%)
Apr 11, 2019 86.16 86.16 86.16 347 -2.91(-3.27%)
Apr 10, 2019 89.07 89.07 89.07 6 +0.00(+0.00%)
Apr 09, 2019 89.07 89.07 89.07 157 +0.00(+0.00%)
Apr 08, 2019 89.07 89.07 89.07 11 +0.00(+0.00%)
Apr 05, 2019 89.07 89.07 89.07 14 +0.00(+0.00%)
Apr 03, 2019 89.07 89.07 89.07 0 +0.00(+0.00%)
Apr 02, 2019 89.07 89.07 89.07 89.07 122 +0.28(+0.31%)
Mar 28, 2019 88.80 88.80 88.80 0 +0.00(+0.00%)
Mar 27, 2019 88.80 88.80 88.80 30 +0.00(+0.00%)
Mar 26, 2019 88.80 88.80 88.80 88.80 694 -0.56(-0.63%)
Mar 22, 2019 89.36 89.36 89.36 0 +0.00(+0.00%)
Mar 20, 2019 89.36 89.36 89.36 0 -1.17(-1.29%)
Mar 19, 2019 90.52 90.52 90.52 42 +0.00(+0.00%)
Mar 18, 2019 90.52 90.52 90.52 16 +0.00(+0.00%)
Mar 15, 2019 90.52 90.52 90.52 38 +0.00(+0.00%)
Mar 13, 2019 90.52 90.52 90.52 0 -3.37(-3.59%)
Mar 11, 2019 93.89 93.89 93.89 0 +0.00(+0.00%)
Mar 08, 2019 93.89 93.89 93.89 0 +0.00(+0.00%)
Mar 07, 2019 93.89 93.89 93.89 2 +0.00(+0.00%)
Mar 05, 2019 93.89 93.89 93.89 0 +0.00(+0.00%)
Mar 04, 2019 93.89 93.89 93.89 0 +0.00(+0.00%)
Mar 01, 2019 93.89 93.89 93.89 1 +0.00(+0.00%)
Feb 28, 2019 93.89 93.89 93.89 93.89 264 -0.75(-0.79%)
Feb 26, 2019 94.64 94.64 94.64 0 +0.00(+0.00%)
Feb 22, 2019 94.64 94.64 94.64 0 +0.00(+0.00%)
Feb 21, 2019 94.64 94.64 94.64 1 +0.00(+0.00%)
Feb 20, 2019 94.64 94.64 94.64 100 +0.00(+0.00%)
Feb 15, 2019 94.64 94.64 94.64 0 +0.00(+0.00%)
Feb 14, 2019 94.64 94.64 94.64 94.64 138 -7.38(-7.24%)
Feb 13, 2019 102.02 102.02 102.02 26 +0.00(+0.00%)
Feb 12, 2019 102.02 102.02 102.02 23 +0.00(+0.00%)
Feb 08, 2019 102.02 102.02 102.02 0 +0.00(+0.00%)
Feb 07, 2019 101.80 101.80 102.02 1,445 +0.22(+0.22%)
Feb 06, 2019 101.80 101.80 101.80 101.80 1,080 -0.26(-0.25%)
Feb 05, 2019 102.06 102.06 102.06 102.06 21,905 +0.80(+0.79%)
Feb 04, 2019 101.42 101.42 101.25 101.25 22,503 +0.25(+0.25%)
Feb 01, 2019 101.00 101.00 101.00 44 +0.00(+0.00%)
Jan 31, 2019 101.00 101.00 101.00 30 +0.00(+0.00%)
Jan 30, 2019 101.00 101.00 101.00 8 +0.00(+0.00%)
Jan 29, 2019 101.00 101.00 101.00 101.00 138 +0.49(+0.49%)
Jan 28, 2019 100.51 100.51 100.51 34 +0.00(+0.00%)
Jan 25, 2019 100.51 100.51 100.51 81 +0.00(+0.00%)
Jan 24, 2019 100.51 100.51 100.51 100.51 1,027 -0.98(-0.97%)
Jan 23, 2019 101.49 101.49 101.49 52 +0.00(+0.00%)
Jan 22, 2019 101.49 101.49 101.49 101.49 161 -5.26(-4.93%)
Jan 18, 2019 106.75 106.75 106.75 68 +0.00(+0.00%)
Jan 17, 2019 106.75 106.75 106.75 109 +0.00(+0.00%)
Jan 16, 2019 104.00 106.75 104.00 106.75 1,690 +5.75(+5.69%)
Jan 15, 2019 101.00 101.00 101.00 14 +0.00(+0.00%)
Jan 14, 2019 101.00 101.00 101.00 101.00 150 +1.24(+1.24%)
Jan 10, 2019 99.76 99.76 99.76 0 -3.79(-3.66%)
Jan 09, 2019 103.55 103.55 103.55 103.55 1,487 +0.85(+0.83%)
Jan 08, 2019 102.70 102.70 102.70 92 +0.00(+0.00%)
Jan 07, 2019 102.70 102.70 102.70 102.70 163 +3.00(+3.01%)
Jan 04, 2019 99.70 99.70 99.70 43 +0.00(+0.00%)
Jan 03, 2019 99.70 99.70 99.70 215 -0.40(-0.40%)
Jan 02, 2019 100.10 100.10 100.10 17 +0.00(+0.00%)
Dec 31, 2018 100.10 100.10 100.10 119 +0.00(+0.00%)
Dec 28, 2018 100.10 100.10 100.10 100.10 100 -1.77(-1.74%)
Dec 27, 2018 101.87 101.87 101.87 99 +0.00(+0.00%)
Dec 26, 2018 101.87 101.87 101.87 29 +0.00(+0.00%)
Dec 24, 2018 101.87 101.87 101.87 91 +0.00(+0.00%)
Dec 21, 2018 101.87 101.87 101.87 22 +0.00(+0.00%)
Dec 20, 2018 103.34 103.34 101.87 101 -1.47(-1.42%)
Dec 19, 2018 103.34 103.34 103.34 75 +0.00(+0.00%)
Dec 18, 2018 103.34 103.34 103.34 0 +0.00(+0.00%)
Dec 17, 2018 103.34 103.34 103.34 10 +0.00(+0.00%)
Dec 14, 2018 103.34 103.34 103.34 133 +0.00(+0.00%)
Dec 13, 2018 103.34 103.34 103.34 584 +0.00(+0.00%)
Dec 12, 2018 103.48 103.48 103.34 103.34 1,157 -0.18(-0.17%)
Dec 11, 2018 103.52 103.52 103.52 65 +0.00(+0.00%)
Dec 10, 2018 103.52 103.52 103.52 2 +0.00(+0.00%)
Dec 07, 2018 103.52 103.52 103.52 128 +0.00(+0.00%)
Dec 06, 2018 107.73 107.73 103.52 206 -4.21(-3.91%)
Dec 04, 2018 107.73 107.73 107.73 115 +0.00(+0.00%)
Dec 03, 2018 107.73 107.73 107.73 90 +0.00(+0.00%)
Nov 30, 2018 107.73 107.73 107.73 0 +0.00(+0.00%)
Nov 29, 2018 107.73 107.73 107.73 107.73 2,925 +1.18(+1.11%)
Nov 28, 2018 106.56 106.56 106.56 106.56 104 -3.61(-3.28%)
Nov 27, 2018 110.16 110.16 110.16 96 +0.00(+0.00%)
Nov 26, 2018 110.16 110.16 110.16 72 +0.00(+0.00%)
Nov 23, 2018 108.25 108.25 110.16 515 +1.91(+1.77%)
Nov 21, 2018 108.25 108.25 108.25 0 +0.00(+0.00%)
Nov 19, 2018 108.25 108.25 108.25 0 +2.66(+2.52%)
Nov 16, 2018 105.63 105.99 105.59 105.59 2,100 +1.50(+1.44%)
Nov 15, 2018 104.09 104.09 104.09 104.09 5,528 +6.34(+6.49%)
Nov 14, 2018 97.75 97.75 97.75 0 +0.00(+0.00%)
Nov 13, 2018 97.75 97.75 97.75 14 +0.00(+0.00%)
Nov 12, 2018 97.75 97.75 97.75 130 +0.00(+0.00%)
Nov 09, 2018 97.75 97.75 97.75 314 +0.00(+0.00%)
Nov 08, 2018 97.75 97.75 97.75 20 +0.00(+0.00%)
Nov 07, 2018 97.75 97.75 97.75 66 +0.00(+0.00%)
Nov 06, 2018 97.75 97.75 97.75 97.75 330 +1.75(+1.82%)
Nov 02, 2018 96.00 96.00 96.00 0 +0.00(+0.00%)
Oct 31, 2018 96.00 96.00 96.00 0 +3.00(+3.23%)
Oct 29, 2018 93.00 93.00 93.00 0 +0.00(+0.00%)
Oct 25, 2018 93.00 93.00 93.00 0 +3.00(+3.33%)
Oct 24, 2018 90.00 90.00 90.00 2 +0.00(+0.00%)
Oct 23, 2018 90.00 90.00 90.00 90.00 146 +2.81(+3.22%)
Oct 22, 2018 87.19 87.19 87.19 67 +0.00(+0.00%)
Oct 19, 2018 87.19 87.19 87.19 28 +0.00(+0.00%)
Oct 18, 2018 87.19 87.19 87.19 27 +0.00(+0.00%)
Oct 17, 2018 86.50 86.50 87.19 362 +0.69(+0.80%)
Oct 16, 2018 86.50 86.50 86.50 86.50 238 +2.12(+2.51%)
Oct 15, 2018 84.38 84.38 84.38 462 +0.40(+0.48%)
Oct 12, 2018 83.00 83.00 83.98 267 +0.98(+1.19%)
Oct 11, 2018 84.26 84.26 83.00 83.00 5,158 -2.57(-3.01%)
Oct 10, 2018 85.56 85.56 85.57 323 +0.01(+0.02%)
Oct 09, 2018 85.56 85.56 85.56 85.56 1,082 -2.44(-2.77%)
Oct 05, 2018 88.00 88.00 88.00 0 +0.00(+0.00%)
Oct 04, 2018 88.00 88.00 88.00 88.00 563 -0.45(-0.51%)
Oct 03, 2018 88.45 88.45 88.45 52 +0.00(+0.00%)
Oct 02, 2018 88.61 88.61 88.45 88.45 853 -2.80(-3.07%)
Oct 01, 2018 91.25 91.25 91.25 0 +0.00(+0.00%)
Sep 28, 2018 91.25 91.25 91.25 91.25 400 -1.28(-1.38%)
Sep 27, 2018 92.53 92.53 92.53 92.53 597 +0.75(+0.82%)
Sep 26, 2018 91.78 91.78 91.78 91.78 5,373 +0.04(+0.05%)
Sep 24, 2018 91.73 91.73 91.73 0 +1.38(+1.53%)
Sep 21, 2018 90.35 90.35 90.35 45 +0.00(+0.00%)
Sep 19, 2018 90.35 90.35 90.35 0 +2.92(+3.34%)
Sep 17, 2018 87.43 87.43 87.43 0 +0.00(+0.00%)
Sep 14, 2018 87.43 87.43 87.43 55 +0.00(+0.00%)
Sep 11, 2018 87.43 87.43 87.43 0 +0.00(+0.00%)
Sep 10, 2018 87.43 87.43 87.43 12 +0.00(+0.00%)
Sep 07, 2018 87.43 87.43 87.43 87.43 200 -1.21(-1.37%)
Sep 06, 2018 88.64 88.64 88.64 0 +1.11(+1.27%)
Sep 05, 2018 87.53 87.53 87.53 33 +0.00(+0.00%)
Aug 31, 2018 87.53 87.53 87.53 0 +0.00(+0.00%)
Aug 30, 2018 87.53 87.53 87.53 0 +0.00(+0.00%)
Aug 29, 2018 87.53 87.53 87.53 40 +0.00(+0.00%)
Aug 28, 2018 87.53 87.53 87.53 90 +0.00(+0.00%)
Aug 27, 2018 87.53 87.53 87.53 97 +0.00(+0.00%)
Aug 24, 2018 87.53 87.53 87.53 44 +0.00(+0.00%)
Aug 21, 2018 87.53 87.53 87.53 0 +0.00(+0.00%)
Aug 20, 2018 87.53 87.53 87.53 161 +0.00(+0.00%)
Aug 17, 2018 87.53 87.53 87.53 346 +0.00(+0.00%)
Aug 16, 2018 87.53 87.53 87.53 81 +0.00(+0.00%)
Aug 14, 2018 87.53 87.53 87.53 0 +0.00(+0.00%)
Aug 13, 2018 87.53 87.53 87.53 87.53 255 -1.97(-2.20%)
Aug 09, 2018 89.50 89.50 89.50 0 +0.00(+0.00%)
Aug 08, 2018 89.50 89.50 89.50 157 +0.00(+0.00%)
Aug 07, 2018 89.50 89.50 89.50 89.50 135 +3.75(+4.37%)
Aug 03, 2018 85.75 85.75 85.75 0 -2.18(-2.48%)
Aug 02, 2018 87.42 87.93 87.34 87.93 674 +0.00(+0.00%)
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.